Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.74 | 23.14 | 22.55 | 22.55 | 4,614,818 | -0.35(-1.54%) |
May 30, 2013 | 22.60 | 23.09 | 22.59 | 22.90 | 0 | +0.19(+0.84%) |
May 29, 2013 | 22.79 | 23.03 | 22.52 | 22.71 | 4,609,701 | -0.10(-0.45%) |
May 28, 2013 | 22.55 | 23.08 | 22.33 | 22.81 | 6,226,306 | +0.48(+2.15%) |
May 24, 2013 | 21.84 | 22.54 | 21.83 | 22.33 | 0 | +0.12(+0.53%) |
May 23, 2013 | 21.17 | 22.26 | 21.09 | 22.21 | 0 | +0.88(+4.14%) |
May 22, 2013 | 21.70 | 22.33 | 21.26 | 21.33 | 0 | -0.22(-1.00%) |
May 21, 2013 | 21.21 | 22.15 | 21.16 | 21.55 | 0 | +0.18(+0.83%) |
May 20, 2013 | 21.58 | 21.90 | 21.35 | 21.37 | 0 | -0.41(-1.89%) |
May 17, 2013 | 21.33 | 21.92 | 21.09 | 21.78 | 0 | +0.19(+0.86%) |
May 16, 2013 | 22.16 | 22.26 | 21.58 | 21.60 | 4,480,465 | -0.61(-2.74%) |
May 15, 2013 | 21.62 | 22.40 | 21.60 | 22.20 | 0 | +0.88(+4.14%) |
May 13, 2013 | 21.84 | 22.05 | 21.04 | 21.32 | 0 | -0.73(-3.29%) |
May 10, 2013 | 21.09 | 22.14 | 21.04 | 22.05 | 0 | +0.82(+3.88%) |
May 09, 2013 | 20.63 | 21.47 | 20.55 | 21.22 | 11,364,591 | +0.08(+0.37%) |
May 08, 2013 | 19.42 | 21.26 | 19.42 | 21.14 | 22,750,144 | +3.09(+17.11%) |
May 07, 2013 | 18.49 | 18.49 | 17.70 | 18.06 | 8,212,869 | +0.12(+0.66%) |
May 06, 2013 | 17.33 | 17.96 | 17.28 | 17.94 | 0 | +0.33(+1.87%) |
May 03, 2013 | 17.35 | 17.74 | 17.20 | 17.61 | 0 | +0.41(+2.37%) |
May 02, 2013 | 17.05 | 17.20 | 16.82 | 17.20 | 0 | +0.24(+1.39%) |
May 01, 2013 | 17.25 | 17.31 | 16.83 | 16.97 | 0 | -0.30(-1.76%) |
Apr 30, 2013 | 17.43 | 17.45 | 17.03 | 17.27 | 0 | -0.16(-0.90%) |
Apr 29, 2013 | 17.55 | 17.65 | 17.37 | 17.43 | 2,199,763 | -0.11(-0.62%) |
Apr 26, 2013 | 17.61 | 17.67 | 17.51 | 17.54 | 3,285,587 | -0.06(-0.33%) |
Apr 25, 2013 | 17.52 | 17.71 | 17.45 | 17.59 | 3,413,005 | +0.14(+0.79%) |
Apr 24, 2013 | 17.09 | 17.52 | 17.08 | 17.46 | 0 | +0.37(+2.18%) |
Apr 23, 2013 | 16.96 | 17.25 | 16.81 | 17.08 | 2,243,447 | +0.14(+0.81%) |
Apr 22, 2013 | 16.77 | 17.04 | 16.44 | 16.95 | 3,206,313 | +0.19(+1.11%) |
Apr 19, 2013 | 16.55 | 16.81 | 16.32 | 16.76 | 2,706,402 | +0.15(+0.89%) |
Apr 18, 2013 | 16.69 | 16.77 | 16.43 | 16.61 | 2,327,142 | -0.07(-0.41%) |
Apr 17, 2013 | 16.82 | 16.98 | 16.52 | 16.68 | 4,241,413 | -0.35(-2.07%) |
Apr 16, 2013 | 16.77 | 17.13 | 16.55 | 17.04 | 4,451,671 | +0.45(+2.72%) |
Apr 15, 2013 | 17.16 | 17.26 | 16.57 | 16.58 | 4,300,823 | -0.66(-3.81%) |
Apr 12, 2013 | 17.19 | 17.27 | 17.01 | 17.24 | 2,211,344 | -0.05(-0.28%) |
Apr 11, 2013 | 17.61 | 17.61 | 17.26 | 17.29 | 3,252,882 | -0.17(-0.96%) |
Apr 10, 2013 | 17.07 | 17.50 | 16.95 | 17.46 | 4,054,344 | +0.34(+2.01%) |
Apr 09, 2013 | 17.03 | 17.17 | 16.91 | 17.11 | 1,813,358 | +0.18(+1.04%) |
Apr 08, 2013 | 17.00 | 17.05 | 16.65 | 16.94 | 2,779,810 | -0.08(-0.46%) |
Apr 05, 2013 | 16.81 | 17.04 | 16.67 | 17.02 | 2,630,879 | +0.10(+0.61%) |
Apr 04, 2013 | 17.01 | 17.05 | 16.78 | 16.91 | 4,390,278 | +0.00(+0.03%) |
Apr 03, 2013 | 17.21 | 17.25 | 16.86 | 16.91 | 4,616,758 | -0.30(-1.74%) |
Apr 02, 2013 | 17.41 | 17.59 | 17.09 | 17.21 | 4,037,573 | -0.36(-2.06%) |
Apr 01, 2013 | 17.27 | 17.67 | 17.27 | 17.57 | 4,372,796 | +0.21(+1.21%) |
Mar 28, 2013 | 17.29 | 17.39 | 17.05 | 17.36 | 6,614,753 | -0.09(-0.51%) |
Mar 27, 2013 | 17.42 | 17.49 | 17.13 | 17.45 | 2,726,052 | +0.02(+0.11%) |
Mar 26, 2013 | 17.76 | 17.80 | 17.35 | 17.43 | 4,698,640 | +0.21(+1.20%) |
Mar 25, 2013 | 17.77 | 17.79 | 17.17 | 17.22 | 4,924,062 | -0.40(-2.28%) |
Mar 22, 2013 | 17.34 | 17.68 | 17.34 | 17.62 | 4,804,969 | +0.26(+1.53%) |
Mar 21, 2013 | 17.24 | 17.64 | 17.20 | 17.36 | 6,000,956 | +0.35(+2.08%) |
Mar 20, 2013 | 16.85 | 17.07 | 16.75 | 17.01 | 5,557,601 | +0.19(+1.11%) |
Mar 19, 2013 | 18.35 | 18.49 | 16.60 | 16.82 | 20,457,972 | -1.53(-8.34%) |
Mar 18, 2013 | 18.34 | 18.40 | 18.07 | 18.35 | 5,162,726 | -0.17(-0.90%) |
Mar 15, 2013 | 18.96 | 18.97 | 18.51 | 18.52 | 5,769,046 | -0.45(-2.38%) |
Mar 14, 2013 | 18.70 | 18.99 | 18.58 | 18.97 | 3,551,840 | +0.39(+2.11%) |
Mar 13, 2013 | 18.67 | 18.78 | 18.43 | 18.58 | 5,657,072 | -0.30(-1.61%) |
Mar 12, 2013 | 18.69 | 18.88 | 18.62 | 18.88 | 4,025,548 | +0.12(+0.63%) |
Mar 11, 2013 | 18.22 | 19.13 | 18.22 | 18.76 | 7,888,104 | +0.54(+2.96%) |
Mar 08, 2013 | 18.39 | 18.46 | 18.12 | 18.22 | 3,906,551 | -0.13(-0.69%) |
Mar 07, 2013 | 18.20 | 18.58 | 18.08 | 18.35 | 4,105,442 | +0.09(+0.48%) |
Mar 06, 2013 | 18.27 | 18.51 | 18.09 | 18.26 | 3,245,025 | +0.11(+0.59%) |
Mar 05, 2013 | 17.99 | 18.54 | 17.95 | 18.15 | 4,995,258 | +0.30(+1.70%) |
Mar 04, 2013 | 17.62 | 17.95 | 17.58 | 17.85 | 4,941,854 | +0.16(+0.89%) |