Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.14 | 16.54 | 15.84 | 15.85 | 4,707,536 | -0.39(-2.39%) |
May 30, 2013 | 16.59 | 16.70 | 16.14 | 16.24 | 3,108,667 | -0.30(-1.80%) |
May 29, 2013 | 16.87 | 16.96 | 16.39 | 16.53 | 2,171,273 | -0.58(-3.37%) |
May 28, 2013 | 17.14 | 17.52 | 16.88 | 17.11 | 2,445,918 | +0.34(+2.04%) |
May 24, 2013 | 17.12 | 17.12 | 16.58 | 16.77 | 4,150,945 | -0.43(-2.52%) |
May 23, 2013 | 16.90 | 17.22 | 16.55 | 17.20 | 5,217,156 | +0.10(+0.58%) |
May 22, 2013 | 18.05 | 18.22 | 16.86 | 17.10 | 3,788,008 | -0.86(-4.77%) |
May 21, 2013 | 18.19 | 18.26 | 17.71 | 17.96 | 1,688,147 | -0.18(-0.99%) |
May 20, 2013 | 18.10 | 18.35 | 17.98 | 18.14 | 2,365,291 | -0.05(-0.25%) |
May 17, 2013 | 17.65 | 18.26 | 17.55 | 18.18 | 2,569,593 | +0.69(+3.92%) |
May 16, 2013 | 18.10 | 18.14 | 17.40 | 17.50 | 2,199,605 | -0.62(-3.43%) |
May 15, 2013 | 17.71 | 18.31 | 17.62 | 18.12 | 2,582,527 | +0.57(+3.24%) |
May 13, 2013 | 17.53 | 17.66 | 17.42 | 17.55 | 1,715,840 | -0.11(-0.61%) |
May 10, 2013 | 17.62 | 17.80 | 17.40 | 17.66 | 1,857,211 | -0.02(-0.10%) |
May 09, 2013 | 17.76 | 17.96 | 17.45 | 17.68 | 2,900,548 | -0.12(-0.66%) |
May 08, 2013 | 17.36 | 17.88 | 17.16 | 17.80 | 4,972,585 | +0.77(+4.50%) |
May 07, 2013 | 16.50 | 17.12 | 16.22 | 17.03 | 3,873,331 | +0.10(+0.59%) |
May 06, 2013 | 16.37 | 17.01 | 16.24 | 16.93 | 3,246,290 | +0.57(+3.47%) |
May 03, 2013 | 16.46 | 16.60 | 16.24 | 16.36 | 4,663,040 | +0.21(+1.28%) |
May 02, 2013 | 15.77 | 16.31 | 15.68 | 16.15 | 2,038,468 | +0.41(+2.58%) |
May 01, 2013 | 16.19 | 16.37 | 15.67 | 15.75 | 3,688,829 | -0.60(-3.64%) |
Apr 30, 2013 | 16.43 | 16.49 | 16.08 | 16.34 | 1,850,092 | -0.04(-0.22%) |
Apr 29, 2013 | 16.41 | 16.73 | 16.33 | 16.38 | 1,748,743 | +0.09(+0.55%) |
Apr 26, 2013 | 16.59 | 16.51 | 16.05 | 16.29 | 3,845,056 | -0.23(-1.37%) |
Apr 25, 2013 | 16.69 | 17.02 | 16.43 | 16.51 | 2,736,124 | -0.05(-0.33%) |
Apr 24, 2013 | 16.12 | 16.66 | 15.97 | 16.57 | 3,470,369 | +0.56(+3.49%) |
Apr 23, 2013 | 16.30 | 16.67 | 15.87 | 16.01 | 3,524,051 | -0.31(-1.88%) |
Apr 22, 2013 | 15.69 | 16.41 | 15.43 | 16.32 | 3,506,286 | +0.65(+4.15%) |
Apr 19, 2013 | 16.12 | 16.66 | 15.58 | 15.67 | 6,465,506 | -0.39(-2.42%) |
Apr 18, 2013 | 16.16 | 16.37 | 15.79 | 16.05 | 3,157,331 | -0.10(-0.61%) |
Apr 17, 2013 | 16.47 | 16.55 | 15.79 | 16.15 | 3,498,374 | -0.54(-3.24%) |
Apr 16, 2013 | 16.67 | 17.00 | 16.41 | 16.70 | 4,922,065 | +0.41(+2.55%) |
Apr 15, 2013 | 17.57 | 17.59 | 16.08 | 16.28 | 8,560,532 | -1.48(-8.33%) |
Apr 12, 2013 | 18.03 | 18.32 | 17.75 | 17.76 | 2,314,384 | -0.40(-2.19%) |
Apr 11, 2013 | 18.04 | 18.51 | 18.00 | 18.16 | 2,386,416 | +0.12(+0.65%) |
Apr 10, 2013 | 18.58 | 18.71 | 17.89 | 18.04 | 4,266,562 | -0.47(-2.53%) |
Apr 09, 2013 | 18.71 | 18.73 | 18.29 | 18.51 | 1,498,542 | -0.05(-0.29%) |
Apr 08, 2013 | 18.71 | 18.76 | 18.18 | 18.56 | 2,661,466 | -0.11(-0.58%) |
Apr 05, 2013 | 17.71 | 19.17 | 17.37 | 18.67 | 6,004,668 | +0.56(+3.09%) |
Apr 04, 2013 | 17.82 | 18.24 | 17.78 | 18.11 | 1,894,410 | +0.29(+1.62%) |
Apr 03, 2013 | 18.59 | 18.64 | 17.72 | 17.82 | 3,650,803 | -0.76(-4.08%) |
Apr 02, 2013 | 18.91 | 19.16 | 18.54 | 18.58 | 1,622,779 | -0.20(-1.06%) |
Apr 01, 2013 | 19.42 | 19.57 | 18.65 | 18.78 | 2,529,943 | -0.70(-3.61%) |
Mar 28, 2013 | 19.42 | 19.67 | 19.32 | 19.48 | 1,438,787 | +0.13(+0.65%) |
Mar 27, 2013 | 19.23 | 19.43 | 18.88 | 19.36 | 1,474,342 | -0.05(-0.23%) |
Mar 26, 2013 | 19.57 | 19.67 | 19.26 | 19.40 | 1,251,024 | -0.08(-0.42%) |
Mar 25, 2013 | 19.83 | 20.26 | 19.20 | 19.48 | 1,959,357 | -0.31(-1.55%) |
Mar 22, 2013 | 19.91 | 20.00 | 19.64 | 19.79 | 971,951 | -0.06(-0.32%) |
Mar 21, 2013 | 19.87 | 20.34 | 19.75 | 19.85 | 2,264,289 | -0.14(-0.68%) |
Mar 20, 2013 | 19.63 | 20.00 | 19.63 | 19.99 | 1,899,140 | +0.56(+2.88%) |
Mar 19, 2013 | 19.55 | 19.73 | 19.06 | 19.43 | 2,333,290 | -0.10(-0.51%) |
Mar 18, 2013 | 19.20 | 19.77 | 19.16 | 19.53 | 2,203,822 | -0.04(-0.18%) |
Mar 15, 2013 | 19.73 | 20.01 | 19.55 | 19.56 | 3,527,706 | -0.19(-0.96%) |
Mar 14, 2013 | 19.55 | 19.80 | 19.39 | 19.75 | 1,813,728 | +0.31(+1.58%) |
Mar 13, 2013 | 19.50 | 19.57 | 19.29 | 19.45 | 1,876,047 | -0.09(-0.46%) |
Mar 12, 2013 | 19.92 | 20.06 | 19.41 | 19.54 | 1,943,119 | -0.47(-2.34%) |
Mar 11, 2013 | 19.88 | 20.11 | 19.61 | 20.01 | 1,805,890 | +0.11(+0.54%) |
Mar 08, 2013 | 19.70 | 19.95 | 19.49 | 19.90 | 1,626,521 | +0.28(+1.43%) |
Mar 07, 2013 | 19.27 | 19.67 | 19.10 | 19.62 | 1,703,484 | +0.31(+1.59%) |
Mar 06, 2013 | 19.76 | 19.78 | 19.24 | 19.31 | 1,679,258 | -0.35(-1.79%) |
Mar 05, 2013 | 19.64 | 19.88 | 19.50 | 19.66 | 1,871,234 | +0.18(+0.93%) |
Mar 04, 2013 | 19.08 | 19.60 | 19.02 | 19.48 | 1,950,287 | +0.26(+1.36%) |