Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.88 | 18.94 | 18.66 | 18.66 | 5,579,891 | -0.21(-1.13%) |
May 30, 2013 | 18.94 | 18.99 | 18.83 | 18.88 | 6,733,793 | -0.07(-0.35%) |
May 29, 2013 | 18.93 | 19.04 | 18.79 | 18.94 | 3,603,251 | -0.07(-0.35%) |
May 28, 2013 | 19.05 | 19.15 | 18.88 | 19.01 | 4,265,716 | +0.11(+0.58%) |
May 24, 2013 | 18.82 | 18.92 | 18.75 | 18.90 | 2,663,832 | -0.01(-0.08%) |
May 23, 2013 | 18.83 | 19.02 | 18.81 | 18.91 | 3,930,271 | -0.04(-0.19%) |
May 22, 2013 | 19.11 | 19.23 | 18.78 | 18.95 | 4,693,952 | -0.18(-0.96%) |
May 21, 2013 | 19.15 | 19.21 | 19.00 | 19.13 | 3,921,009 | -0.05(-0.27%) |
May 20, 2013 | 19.17 | 19.32 | 19.16 | 19.18 | 3,066,912 | +0.01(+0.04%) |
May 17, 2013 | 19.19 | 19.29 | 19.13 | 19.18 | 4,015,770 | +0.02(+0.11%) |
May 16, 2013 | 19.21 | 19.32 | 19.12 | 19.15 | 2,738,125 | -0.12(-0.61%) |
May 15, 2013 | 19.07 | 19.28 | 19.07 | 19.27 | 3,728,660 | +0.45(+2.41%) |
May 13, 2013 | 18.80 | 18.87 | 18.69 | 18.82 | 2,683,525 | -0.01(-0.08%) |
May 10, 2013 | 18.75 | 18.88 | 18.72 | 18.83 | 3,392,920 | +0.10(+0.55%) |
May 09, 2013 | 18.77 | 18.83 | 18.68 | 18.73 | 2,610,837 | -0.01(-0.08%) |
May 08, 2013 | 18.58 | 18.76 | 18.53 | 18.74 | 2,569,682 | +0.13(+0.71%) |
May 07, 2013 | 18.56 | 18.67 | 18.56 | 18.61 | 2,640,148 | +0.10(+0.55%) |
May 06, 2013 | 18.34 | 18.54 | 18.29 | 18.51 | 2,840,045 | +0.17(+0.92%) |
May 03, 2013 | 18.53 | 18.47 | 18.32 | 18.34 | 4,104,195 | -0.05(-0.28%) |
May 02, 2013 | 18.31 | 18.64 | 18.25 | 18.39 | 2,789,994 | +0.02(+0.12%) |
May 01, 2013 | 18.50 | 18.59 | 18.31 | 18.37 | 4,265,993 | -0.15(-0.79%) |
Apr 30, 2013 | 18.44 | 18.53 | 18.39 | 18.52 | 3,976,643 | +0.04(+0.20%) |
Apr 29, 2013 | 18.47 | 18.56 | 18.39 | 18.48 | 3,129,904 | +0.04(+0.20%) |
Apr 26, 2013 | 18.61 | 18.60 | 18.42 | 18.44 | 3,611,546 | -0.15(-0.83%) |
Apr 25, 2013 | 18.63 | 18.72 | 18.55 | 18.60 | 3,786,628 | +0.05(+0.28%) |
Apr 24, 2013 | 18.57 | 18.65 | 18.53 | 18.55 | 2,812,772 | +0.01(+0.08%) |
Apr 23, 2013 | 18.38 | 18.53 | 18.28 | 18.53 | 3,280,959 | +0.26(+1.44%) |
Apr 22, 2013 | 18.12 | 18.31 | 18.06 | 18.27 | 3,744,623 | +0.15(+0.85%) |
Apr 19, 2013 | 18.01 | 18.13 | 17.97 | 18.12 | 4,197,802 | +0.20(+1.10%) |
Apr 18, 2013 | 18.09 | 18.15 | 17.88 | 17.92 | 5,601,685 | -0.15(-0.85%) |
Apr 17, 2013 | 18.21 | 18.33 | 18.06 | 18.07 | 6,775,140 | -0.23(-1.24%) |
Apr 16, 2013 | 18.33 | 18.41 | 18.22 | 18.30 | 3,784,072 | +0.04(+0.20%) |
Apr 15, 2013 | 18.71 | 18.72 | 18.25 | 18.26 | 4,031,102 | -0.48(-2.54%) |
Apr 12, 2013 | 18.78 | 18.84 | 18.68 | 18.74 | 2,787,382 | -0.10(-0.51%) |
Apr 11, 2013 | 18.63 | 18.92 | 18.61 | 18.83 | 4,916,705 | +0.22(+1.18%) |
Apr 10, 2013 | 18.74 | 18.79 | 18.21 | 18.61 | 7,748,640 | -0.25(-1.32%) |
Apr 09, 2013 | 18.80 | 18.99 | 18.67 | 18.86 | 5,696,048 | +0.10(+0.51%) |
Apr 08, 2013 | 18.54 | 18.80 | 18.53 | 18.77 | 7,673,112 | +0.19(+1.02%) |
Apr 05, 2013 | 18.37 | 18.58 | 18.29 | 18.58 | 3,595,006 | +0.04(+0.20%) |
Apr 04, 2013 | 18.55 | 18.62 | 18.40 | 18.54 | 5,694,909 | -0.01(-0.04%) |
Apr 03, 2013 | 18.67 | 18.71 | 18.50 | 18.55 | 4,180,632 | -0.10(-0.55%) |
Apr 02, 2013 | 18.62 | 18.80 | 18.53 | 18.65 | 4,527,870 | +0.12(+0.63%) |
Apr 01, 2013 | 18.55 | 18.58 | 18.44 | 18.53 | 2,980,172 | +0.03(+0.16%) |
Mar 28, 2013 | 18.33 | 18.53 | 18.28 | 18.50 | 2,870,863 | +0.20(+1.08%) |
Mar 27, 2013 | 18.23 | 18.33 | 18.12 | 18.31 | 3,146,055 | +0.01(+0.08%) |
Mar 26, 2013 | 18.25 | 18.35 | 18.17 | 18.29 | 3,888,738 | +0.10(+0.52%) |
Mar 25, 2013 | 18.31 | 18.32 | 18.09 | 18.20 | 4,453,651 | -0.01(-0.08%) |
Mar 22, 2013 | 18.21 | 18.25 | 18.17 | 18.21 | 4,083,769 | +0.02(+0.12%) |
Mar 21, 2013 | 18.23 | 18.33 | 18.15 | 18.19 | 3,758,932 | -0.07(-0.36%) |
Mar 20, 2013 | 18.29 | 18.40 | 18.23 | 18.25 | 3,337,990 | -0.01(-0.04%) |
Mar 19, 2013 | 18.32 | 18.37 | 18.12 | 18.26 | 3,963,825 | +0.01(+0.04%) |
Mar 18, 2013 | 18.17 | 18.40 | 18.17 | 18.25 | 3,793,046 | -0.15(-0.80%) |
Mar 15, 2013 | 18.36 | 18.49 | 18.19 | 18.40 | 6,299,006 | -0.18(-0.99%) |
Mar 14, 2013 | 18.32 | 18.58 | 18.31 | 18.58 | 8,543,806 | +0.05(+0.28%) |
Mar 13, 2013 | 18.28 | 18.58 | 18.01 | 18.53 | 5,924,781 | +0.30(+1.65%) |
Mar 12, 2013 | 18.23 | 18.29 | 18.15 | 18.23 | 4,605,220 | -0.01(-0.08%) |
Mar 11, 2013 | 18.16 | 18.28 | 18.10 | 18.25 | 2,852,671 | +0.06(+0.32%) |
Mar 08, 2013 | 18.20 | 18.23 | 18.10 | 18.19 | 2,118,782 | +0.03(+0.16%) |
Mar 07, 2013 | 18.17 | 18.24 | 18.08 | 18.16 | 3,293,693 | +0.04(+0.24%) |
Mar 06, 2013 | 18.13 | 18.20 | 18.07 | 18.12 | 2,702,625 | +0.07(+0.37%) |
Mar 05, 2013 | 18.03 | 18.17 | 17.94 | 18.05 | 3,452,836 | +0.10(+0.53%) |
Mar 04, 2013 | 17.87 | 17.95 | 17.73 | 17.95 | 4,666,582 | +0.07(+0.41%) |