Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.68 | 18.84 | 18.57 | 18.58 | 19,050,714 | -0.17(-0.91%) |
May 30, 2013 | 18.79 | 18.86 | 18.72 | 18.75 | 11,479,101 | -0.01(-0.03%) |
May 29, 2013 | 18.98 | 19.04 | 18.66 | 18.76 | 17,237,562 | -0.32(-1.70%) |
May 28, 2013 | 19.23 | 19.32 | 18.97 | 19.08 | 12,796,167 | -0.01(-0.05%) |
May 24, 2013 | 18.91 | 19.10 | 18.80 | 19.09 | 12,879,644 | +0.12(+0.62%) |
May 23, 2013 | 18.85 | 19.04 | 18.79 | 18.97 | 16,429,843 | -0.02(-0.11%) |
May 22, 2013 | 18.99 | 19.26 | 18.94 | 19.00 | 14,361,596 | -0.01(-0.05%) |
May 21, 2013 | 19.23 | 19.26 | 18.97 | 19.01 | 18,276,338 | -0.22(-1.12%) |
May 20, 2013 | 19.26 | 19.32 | 19.16 | 19.22 | 17,641,208 | -0.05(-0.27%) |
May 17, 2013 | 19.10 | 19.30 | 19.10 | 19.27 | 14,456,822 | +0.13(+0.70%) |
May 16, 2013 | 19.23 | 19.32 | 19.12 | 19.14 | 10,948,316 | -0.14(-0.75%) |
May 15, 2013 | 19.05 | 19.36 | 19.04 | 19.28 | 16,792,534 | +0.28(+1.46%) |
May 13, 2013 | 18.85 | 19.08 | 18.80 | 19.01 | 14,029,014 | +0.12(+0.65%) |
May 10, 2013 | 18.69 | 18.91 | 18.69 | 18.88 | 11,444,488 | +0.17(+0.91%) |
May 09, 2013 | 18.81 | 18.86 | 18.64 | 18.71 | 14,052,522 | -0.09(-0.47%) |
May 08, 2013 | 18.79 | 18.85 | 18.74 | 18.80 | 10,927,518 | +0.03(+0.14%) |
May 07, 2013 | 18.63 | 18.84 | 18.61 | 18.77 | 24,128,470 | +0.20(+1.08%) |
May 06, 2013 | 18.78 | 18.78 | 18.54 | 18.57 | 15,851,598 | -0.22(-1.18%) |
May 03, 2013 | 18.96 | 18.93 | 18.77 | 18.79 | 14,617,619 | -0.07(-0.38%) |
May 02, 2013 | 18.72 | 18.96 | 18.70 | 18.87 | 12,881,471 | +0.17(+0.91%) |
May 01, 2013 | 18.79 | 19.00 | 18.68 | 18.70 | 17,043,718 | -0.10(-0.52%) |
Apr 30, 2013 | 18.82 | 18.84 | 18.68 | 18.79 | 23,980,824 | -0.05(-0.27%) |
Apr 29, 2013 | 18.59 | 18.85 | 18.53 | 18.85 | 17,439,036 | +0.28(+1.50%) |
Apr 26, 2013 | 18.48 | 18.59 | 18.50 | 18.57 | 12,850,187 | +0.07(+0.36%) |
Apr 25, 2013 | 18.37 | 18.51 | 18.30 | 18.50 | 18,768,128 | +0.21(+1.15%) |
Apr 24, 2013 | 18.23 | 18.43 | 18.23 | 18.29 | 25,524,312 | +0.00(+0.00%) |
Apr 23, 2013 | 18.23 | 18.34 | 18.03 | 18.29 | 18,813,440 | +0.13(+0.71%) |
Apr 22, 2013 | 18.05 | 18.19 | 17.99 | 18.16 | 8,909,251 | +0.13(+0.74%) |
Apr 19, 2013 | 17.92 | 18.13 | 17.87 | 18.03 | 17,824,018 | +0.18(+0.98%) |
Apr 18, 2013 | 18.04 | 18.07 | 17.73 | 17.85 | 19,589,918 | -0.24(-1.31%) |
Apr 17, 2013 | 18.13 | 18.17 | 18.04 | 18.09 | 17,225,484 | -0.12(-0.68%) |
Apr 16, 2013 | 18.03 | 18.38 | 17.99 | 18.21 | 16,465,080 | +0.29(+1.64%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.87 | 17.92 | 24,272,646 | -0.57(-3.06%) |
Apr 12, 2013 | 18.28 | 18.50 | 18.27 | 18.49 | 12,227,591 | +0.15(+0.81%) |
Apr 11, 2013 | 18.33 | 18.43 | 18.25 | 18.34 | 15,662,931 | -0.02(-0.11%) |
Apr 10, 2013 | 18.36 | 18.39 | 18.25 | 18.36 | 18,931,610 | +0.09(+0.51%) |
Apr 09, 2013 | 18.20 | 18.33 | 18.15 | 18.26 | 16,936,482 | +0.11(+0.62%) |
Apr 08, 2013 | 17.98 | 18.15 | 17.91 | 18.15 | 12,036,704 | +0.22(+1.21%) |
Apr 05, 2013 | 17.99 | 18.04 | 17.82 | 17.93 | 13,234,984 | -0.16(-0.91%) |
Apr 04, 2013 | 17.98 | 18.11 | 17.92 | 18.10 | 12,044,049 | +0.18(+0.98%) |
Apr 03, 2013 | 18.13 | 18.15 | 17.89 | 17.92 | 19,113,690 | -0.20(-1.08%) |
Apr 02, 2013 | 17.75 | 18.12 | 17.74 | 18.12 | 21,417,502 | +0.46(+2.62%) |
Apr 01, 2013 | 17.60 | 17.73 | 17.54 | 17.66 | 11,791,715 | -0.05(-0.26%) |
Mar 28, 2013 | 17.68 | 17.76 | 17.62 | 17.70 | 17,771,892 | -0.01(-0.06%) |
Mar 27, 2013 | 17.59 | 17.78 | 17.58 | 17.71 | 11,291,771 | +0.03(+0.15%) |
Mar 26, 2013 | 17.52 | 17.69 | 17.48 | 17.69 | 13,451,929 | +0.25(+1.42%) |
Mar 25, 2013 | 17.48 | 17.55 | 17.41 | 17.44 | 10,934,708 | -0.02(-0.09%) |
Mar 22, 2013 | 17.46 | 17.53 | 17.41 | 17.46 | 12,289,933 | +0.03(+0.15%) |
Mar 21, 2013 | 17.47 | 17.50 | 17.37 | 17.43 | 12,355,344 | -0.09(-0.53%) |
Mar 20, 2013 | 17.36 | 17.59 | 17.35 | 17.52 | 18,741,838 | +0.18(+1.04%) |
Mar 19, 2013 | 17.25 | 17.36 | 17.25 | 17.34 | 16,881,898 | +0.11(+0.66%) |
Mar 18, 2013 | 17.24 | 17.31 | 17.16 | 17.23 | 11,945,069 | -0.11(-0.62%) |
Mar 15, 2013 | 17.32 | 17.37 | 17.26 | 17.34 | 24,564,874 | -0.06(-0.36%) |
Mar 14, 2013 | 17.46 | 17.50 | 17.32 | 17.40 | 18,127,738 | -0.07(-0.38%) |
Mar 13, 2013 | 17.47 | 17.47 | 17.34 | 17.47 | 18,342,036 | +0.11(+0.62%) |
Mar 12, 2013 | 17.41 | 17.48 | 17.35 | 17.36 | 88,040,912 | -0.05(-0.29%) |
Mar 11, 2013 | 17.29 | 17.43 | 17.28 | 17.41 | 74,182,088 | +0.13(+0.76%) |
Mar 08, 2013 | 17.26 | 17.32 | 17.17 | 17.28 | 57,024,276 | +0.02(+0.12%) |
Mar 07, 2013 | 17.38 | 17.39 | 17.19 | 17.26 | 15,222,491 | -0.09(-0.50%) |
Mar 06, 2013 | 17.43 | 17.45 | 17.28 | 17.34 | 12,644,813 | -0.06(-0.32%) |
Mar 05, 2013 | 17.33 | 17.43 | 17.29 | 17.40 | 32,123,270 | +0.16(+0.91%) |
Mar 04, 2013 | 17.03 | 17.32 | 17.03 | 17.24 | 25,193,722 | +0.22(+1.31%) |