Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.91 | 16.20 | 15.72 | 15.73 | 5,252,838 | -0.24(-1.50%) |
May 30, 2013 | 15.98 | 16.17 | 15.78 | 15.97 | 7,060,068 | +0.01(+0.05%) |
May 29, 2013 | 16.42 | 16.44 | 15.94 | 15.96 | 6,187,766 | -0.56(-3.40%) |
May 28, 2013 | 16.85 | 16.95 | 16.41 | 16.52 | 4,440,347 | -0.04(-0.27%) |
May 24, 2013 | 16.42 | 16.57 | 16.12 | 16.57 | 3,528,750 | -0.02(-0.14%) |
May 23, 2013 | 16.10 | 16.70 | 15.91 | 16.59 | 6,757,991 | +0.24(+1.46%) |
May 22, 2013 | 16.60 | 16.94 | 16.15 | 16.35 | 10,471,056 | -0.15(-0.91%) |
May 21, 2013 | 16.75 | 16.97 | 16.42 | 16.50 | 9,695,184 | -0.13(-0.81%) |
May 20, 2013 | 16.98 | 17.08 | 16.56 | 16.63 | 5,495,403 | -0.38(-2.24%) |
May 17, 2013 | 16.76 | 17.07 | 16.72 | 17.01 | 4,304,667 | +0.40(+2.39%) |
May 16, 2013 | 16.81 | 16.95 | 16.38 | 16.62 | 5,245,078 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.95 | 16.42 | 16.91 | 6,789,325 | +0.88(+5.46%) |
May 13, 2013 | 16.15 | 16.31 | 15.96 | 16.03 | 3,400,222 | -0.10(-0.60%) |
May 10, 2013 | 15.87 | 16.14 | 15.72 | 16.13 | 5,158,238 | +0.32(+2.04%) |
May 09, 2013 | 15.98 | 16.29 | 15.78 | 15.81 | 8,932,180 | -0.20(-1.26%) |
May 08, 2013 | 16.15 | 16.15 | 15.91 | 16.01 | 5,036,230 | -0.13(-0.83%) |
May 07, 2013 | 16.22 | 16.27 | 15.88 | 16.15 | 7,224,690 | -0.01(-0.05%) |
May 06, 2013 | 16.17 | 16.27 | 16.03 | 16.15 | 7,076,031 | -0.01(-0.05%) |
May 03, 2013 | 15.91 | 16.38 | 15.68 | 16.16 | 9,921,155 | +0.48(+3.05%) |
May 02, 2013 | 15.05 | 15.79 | 15.05 | 15.68 | 8,246,033 | +0.64(+4.23%) |
May 01, 2013 | 14.54 | 15.18 | 14.54 | 15.05 | 11,128,471 | +0.50(+3.45%) |
Apr 30, 2013 | 15.08 | 15.29 | 14.37 | 14.55 | 16,895,792 | -0.73(-4.80%) |
Apr 29, 2013 | 15.50 | 15.65 | 15.27 | 15.28 | 10,264,238 | -0.15(-0.97%) |
Apr 26, 2013 | 15.20 | 15.48 | 15.09 | 15.43 | 6,930,836 | +0.20(+1.33%) |
Apr 25, 2013 | 15.27 | 15.41 | 15.18 | 15.23 | 5,605,674 | +0.03(+0.20%) |
Apr 24, 2013 | 15.05 | 15.32 | 14.93 | 15.20 | 5,478,014 | +0.21(+1.40%) |
Apr 23, 2013 | 14.52 | 14.99 | 14.52 | 14.99 | 6,834,995 | +0.61(+4.27%) |
Apr 22, 2013 | 14.46 | 14.47 | 14.11 | 14.37 | 4,011,022 | -0.04(-0.31%) |
Apr 19, 2013 | 14.12 | 14.52 | 14.06 | 14.42 | 4,355,144 | +0.36(+2.55%) |
Apr 18, 2013 | 14.28 | 14.30 | 13.92 | 14.06 | 5,543,446 | -0.16(-1.11%) |
Apr 17, 2013 | 14.29 | 14.29 | 13.85 | 14.22 | 6,611,029 | -0.25(-1.71%) |
Apr 16, 2013 | 14.19 | 14.51 | 14.07 | 14.46 | 6,756,764 | +0.51(+3.65%) |
Apr 15, 2013 | 14.92 | 14.93 | 13.89 | 13.95 | 9,627,840 | -1.09(-7.26%) |
Apr 12, 2013 | 15.04 | 15.18 | 14.84 | 15.05 | 4,318,037 | -0.04(-0.25%) |
Apr 11, 2013 | 14.85 | 15.15 | 14.82 | 15.08 | 5,556,490 | +0.25(+1.66%) |
Apr 10, 2013 | 14.67 | 14.85 | 14.58 | 14.84 | 4,504,050 | +0.18(+1.22%) |
Apr 09, 2013 | 14.71 | 14.79 | 14.54 | 14.66 | 5,093,238 | -0.01(-0.05%) |
Apr 08, 2013 | 14.40 | 14.70 | 14.30 | 14.67 | 5,896,813 | +0.24(+1.66%) |
Apr 05, 2013 | 14.15 | 14.48 | 13.81 | 14.43 | 5,969,821 | +0.04(+0.26%) |
Apr 04, 2013 | 14.39 | 14.66 | 14.22 | 14.39 | 7,443,742 | +0.02(+0.16%) |
Apr 03, 2013 | 14.64 | 14.77 | 14.19 | 14.37 | 6,065,546 | -0.27(-1.87%) |
Apr 02, 2013 | 14.87 | 14.97 | 14.54 | 14.64 | 3,641,123 | -0.19(-1.26%) |
Apr 01, 2013 | 15.11 | 15.12 | 14.73 | 14.83 | 3,581,491 | -0.27(-1.78%) |
Mar 28, 2013 | 15.30 | 15.32 | 15.00 | 15.09 | 4,857,229 | -0.19(-1.22%) |
Mar 27, 2013 | 15.25 | 15.31 | 15.02 | 15.28 | 3,331,267 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.16 | 15.38 | 4,965,997 | +0.07(+0.44%) |
Mar 25, 2013 | 15.41 | 15.61 | 15.18 | 15.32 | 4,417,470 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.42 | 15.20 | 15.35 | 3,817,624 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.54 | 14.97 | 15.31 | 9,072,841 | -0.30(-1.91%) |
Mar 20, 2013 | 15.31 | 15.70 | 15.31 | 15.61 | 6,201,394 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.37 | 14.99 | 15.21 | 5,448,337 | +0.14(+0.94%) |
Mar 18, 2013 | 14.69 | 15.24 | 14.62 | 15.07 | 6,242,428 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,541,211 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.07 | 15.11 | 6,170,077 | +0.06(+0.40%) |
Mar 13, 2013 | 14.61 | 15.08 | 14.54 | 15.05 | 6,698,405 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.45 | 14.58 | 5,230,484 | -0.22(-1.46%) |
Mar 11, 2013 | 15.06 | 15.10 | 14.77 | 14.80 | 6,803,480 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.86 | 5,479,679 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.71 | 14.88 | 6,366,029 | +0.05(+0.35%) |
Mar 06, 2013 | 15.01 | 15.09 | 14.69 | 14.83 | 5,066,180 | -0.10(-0.65%) |
Mar 05, 2013 | 14.65 | 15.04 | 14.62 | 14.92 | 6,519,750 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.54 | 14.19 | 14.54 | 4,371,319 | +0.22(+1.51%) |