Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.91 | 16.20 | 15.72 | 15.73 | 5,253,220 | -0.24(-1.50%) |
May 30, 2013 | 15.98 | 16.17 | 15.78 | 15.97 | 7,060,581 | +0.01(+0.05%) |
May 29, 2013 | 16.42 | 16.44 | 15.94 | 15.96 | 6,188,215 | -0.56(-3.40%) |
May 28, 2013 | 16.85 | 16.95 | 16.41 | 16.52 | 4,440,670 | -0.04(-0.27%) |
May 24, 2013 | 16.42 | 16.57 | 16.12 | 16.56 | 3,529,007 | -0.02(-0.14%) |
May 23, 2013 | 16.10 | 16.70 | 15.91 | 16.59 | 6,758,482 | +0.24(+1.46%) |
May 22, 2013 | 16.59 | 16.94 | 16.15 | 16.35 | 10,471,817 | -0.15(-0.91%) |
May 21, 2013 | 16.74 | 16.97 | 16.42 | 16.50 | 9,695,888 | -0.13(-0.81%) |
May 20, 2013 | 16.98 | 17.08 | 16.56 | 16.63 | 5,495,802 | -0.38(-2.24%) |
May 17, 2013 | 16.76 | 17.07 | 16.71 | 17.01 | 4,304,980 | +0.40(+2.39%) |
May 16, 2013 | 16.81 | 16.95 | 16.38 | 16.62 | 5,245,460 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.95 | 16.42 | 16.91 | 6,789,818 | +0.88(+5.46%) |
May 13, 2013 | 16.15 | 16.31 | 15.96 | 16.03 | 3,400,469 | -0.10(-0.60%) |
May 10, 2013 | 15.87 | 16.14 | 15.72 | 16.13 | 5,158,613 | +0.32(+2.03%) |
May 09, 2013 | 15.98 | 16.29 | 15.78 | 15.81 | 8,932,829 | -0.20(-1.26%) |
May 08, 2013 | 16.15 | 16.15 | 15.91 | 16.01 | 5,036,596 | -0.13(-0.83%) |
May 07, 2013 | 16.22 | 16.27 | 15.88 | 16.15 | 7,225,215 | -0.01(-0.05%) |
May 06, 2013 | 16.17 | 16.27 | 16.03 | 16.15 | 7,076,545 | -0.01(-0.05%) |
May 03, 2013 | 15.91 | 16.38 | 15.68 | 16.16 | 9,921,876 | +0.48(+3.05%) |
May 02, 2013 | 15.05 | 15.79 | 15.05 | 15.68 | 8,246,632 | +0.64(+4.23%) |
May 01, 2013 | 14.54 | 15.18 | 14.54 | 15.05 | 11,129,280 | +0.50(+3.45%) |
Apr 30, 2013 | 15.08 | 15.29 | 14.37 | 14.54 | 16,897,020 | -0.73(-4.80%) |
Apr 29, 2013 | 15.49 | 15.65 | 15.27 | 15.28 | 10,264,984 | -0.15(-0.97%) |
Apr 26, 2013 | 15.20 | 15.48 | 15.09 | 15.43 | 6,931,339 | +0.20(+1.33%) |
Apr 25, 2013 | 15.27 | 15.41 | 15.18 | 15.23 | 5,606,081 | +0.03(+0.20%) |
Apr 24, 2013 | 15.05 | 15.32 | 14.93 | 15.20 | 5,478,412 | +0.21(+1.40%) |
Apr 23, 2013 | 14.52 | 14.99 | 14.52 | 14.99 | 6,835,492 | +0.61(+4.27%) |
Apr 22, 2013 | 14.45 | 14.47 | 14.11 | 14.37 | 4,011,313 | -0.04(-0.31%) |
Apr 19, 2013 | 14.12 | 14.51 | 14.06 | 14.42 | 4,355,460 | +0.36(+2.55%) |
Apr 18, 2013 | 14.28 | 14.30 | 13.92 | 14.06 | 5,543,848 | -0.16(-1.11%) |
Apr 17, 2013 | 14.29 | 14.29 | 13.85 | 14.22 | 6,611,509 | -0.25(-1.71%) |
Apr 16, 2013 | 14.19 | 14.51 | 14.07 | 14.46 | 6,757,255 | +0.51(+3.65%) |
Apr 15, 2013 | 14.92 | 14.93 | 13.89 | 13.95 | 9,628,539 | -1.09(-7.26%) |
Apr 12, 2013 | 15.04 | 15.18 | 14.84 | 15.05 | 4,318,351 | -0.04(-0.25%) |
Apr 11, 2013 | 14.85 | 15.15 | 14.82 | 15.08 | 5,556,893 | +0.25(+1.66%) |
Apr 10, 2013 | 14.67 | 14.85 | 14.58 | 14.84 | 4,504,378 | +0.18(+1.23%) |
Apr 09, 2013 | 14.71 | 14.79 | 14.54 | 14.66 | 5,093,608 | -0.01(-0.05%) |
Apr 08, 2013 | 14.40 | 14.69 | 14.30 | 14.66 | 5,897,242 | +0.24(+1.66%) |
Apr 05, 2013 | 14.15 | 14.48 | 13.81 | 14.42 | 5,970,255 | +0.04(+0.26%) |
Apr 04, 2013 | 14.39 | 14.66 | 14.22 | 14.39 | 7,444,283 | +0.02(+0.16%) |
Apr 03, 2013 | 14.64 | 14.77 | 14.19 | 14.37 | 6,065,986 | -0.28(-1.91%) |
Apr 02, 2013 | 14.88 | 14.98 | 14.55 | 14.64 | 3,639,697 | -0.19(-1.26%) |
Apr 01, 2013 | 15.11 | 15.13 | 14.73 | 14.83 | 3,580,088 | -0.27(-1.78%) |
Mar 28, 2013 | 15.30 | 15.32 | 15.01 | 15.10 | 4,855,326 | -0.19(-1.22%) |
Mar 27, 2013 | 15.26 | 15.31 | 15.03 | 15.29 | 3,329,962 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.17 | 15.39 | 4,964,052 | +0.07(+0.44%) |
Mar 25, 2013 | 15.42 | 15.61 | 15.18 | 15.32 | 4,415,740 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.43 | 15.20 | 15.36 | 3,816,129 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.55 | 14.98 | 15.32 | 9,069,288 | -0.30(-1.91%) |
Mar 20, 2013 | 15.32 | 15.71 | 15.32 | 15.61 | 6,198,965 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.38 | 15.00 | 15.22 | 5,446,203 | +0.14(+0.94%) |
Mar 18, 2013 | 14.70 | 15.24 | 14.63 | 15.08 | 6,239,983 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,538,257 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.08 | 15.11 | 6,167,660 | +0.06(+0.40%) |
Mar 13, 2013 | 14.62 | 15.08 | 14.55 | 15.05 | 6,695,782 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.46 | 14.59 | 5,228,435 | -0.22(-1.46%) |
Mar 11, 2013 | 15.07 | 15.11 | 14.78 | 14.80 | 6,800,815 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.87 | 5,477,533 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.72 | 14.88 | 6,363,536 | +0.05(+0.35%) |
Mar 06, 2013 | 15.02 | 15.09 | 14.69 | 14.83 | 5,064,196 | -0.10(-0.65%) |
Mar 05, 2013 | 14.66 | 15.05 | 14.62 | 14.93 | 6,517,197 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.55 | 14.20 | 14.55 | 4,369,607 | +0.22(+1.51%) |