Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.32 | 21.52 | 21.12 | 21.13 | 792,976 | -0.30(-1.41%) |
May 30, 2013 | 21.50 | 21.61 | 21.41 | 21.44 | 1,069,656 | +0.00(+0.00%) |
May 29, 2013 | 21.31 | 21.63 | 21.14 | 21.44 | 785,766 | +0.02(+0.09%) |
May 28, 2013 | 21.59 | 21.71 | 21.36 | 21.42 | 1,090,325 | +0.22(+1.06%) |
May 24, 2013 | 20.94 | 21.20 | 20.76 | 21.19 | 1,238,129 | +0.15(+0.70%) |
May 23, 2013 | 20.47 | 21.06 | 20.44 | 21.04 | 1,216,877 | +0.36(+1.75%) |
May 22, 2013 | 21.14 | 21.19 | 20.67 | 20.68 | 1,661,095 | -0.47(-2.22%) |
May 21, 2013 | 21.31 | 21.44 | 21.15 | 21.15 | 1,573,153 | -0.09(-0.41%) |
May 20, 2013 | 21.36 | 21.51 | 21.19 | 21.24 | 2,127,466 | -0.21(-0.96%) |
May 17, 2013 | 21.38 | 21.72 | 21.25 | 21.45 | 1,287,315 | +0.27(+1.29%) |
May 16, 2013 | 21.42 | 21.60 | 21.10 | 21.17 | 969,025 | -0.14(-0.64%) |
May 15, 2013 | 20.83 | 21.33 | 20.79 | 21.31 | 1,078,427 | +0.69(+3.37%) |
May 13, 2013 | 20.69 | 20.77 | 20.52 | 20.61 | 1,208,922 | -0.02(-0.09%) |
May 10, 2013 | 20.54 | 20.64 | 20.48 | 20.63 | 2,202,798 | +0.13(+0.62%) |
May 09, 2013 | 20.36 | 20.83 | 20.36 | 20.51 | 2,201,747 | +0.17(+0.82%) |
May 08, 2013 | 20.35 | 20.43 | 20.19 | 20.34 | 1,354,948 | -0.02(-0.10%) |
May 07, 2013 | 20.38 | 20.43 | 20.19 | 20.36 | 1,300,528 | +0.07(+0.34%) |
May 06, 2013 | 20.01 | 20.42 | 20.00 | 20.29 | 1,452,226 | +0.24(+1.22%) |
May 03, 2013 | 20.14 | 20.06 | 19.90 | 20.05 | 1,789,428 | +0.15(+0.74%) |
May 02, 2013 | 19.75 | 20.13 | 19.56 | 19.90 | 3,432,271 | +0.60(+3.09%) |
May 01, 2013 | 19.42 | 19.57 | 19.22 | 19.30 | 1,695,778 | -0.24(-1.25%) |
Apr 30, 2013 | 19.82 | 19.83 | 19.52 | 19.55 | 1,889,229 | -0.16(-0.79%) |
Apr 29, 2013 | 19.55 | 19.95 | 19.46 | 19.70 | 2,415,034 | +0.37(+1.92%) |
Apr 26, 2013 | 19.55 | 19.61 | 19.23 | 19.33 | 1,528,086 | -0.22(-1.15%) |
Apr 25, 2013 | 19.37 | 19.82 | 19.22 | 19.56 | 5,111,305 | +0.29(+1.52%) |
Apr 24, 2013 | 19.08 | 19.41 | 19.00 | 19.26 | 754,705 | +0.30(+1.60%) |
Apr 23, 2013 | 18.89 | 19.08 | 18.82 | 18.96 | 868,165 | +0.17(+0.88%) |
Apr 22, 2013 | 18.74 | 18.80 | 18.39 | 18.80 | 948,649 | +0.15(+0.79%) |
Apr 19, 2013 | 18.47 | 18.75 | 18.38 | 18.65 | 806,099 | +0.23(+1.27%) |
Apr 18, 2013 | 18.70 | 18.73 | 18.33 | 18.41 | 956,539 | -0.25(-1.36%) |
Apr 17, 2013 | 18.95 | 18.98 | 18.63 | 18.67 | 1,639,723 | -0.54(-2.80%) |
Apr 16, 2013 | 18.85 | 19.22 | 18.80 | 19.21 | 1,822,890 | +0.56(+2.99%) |
Apr 15, 2013 | 19.51 | 19.57 | 18.63 | 18.65 | 2,462,362 | -1.00(-5.08%) |
Apr 12, 2013 | 19.31 | 19.71 | 19.30 | 19.65 | 2,370,190 | +0.29(+1.52%) |
Apr 11, 2013 | 19.09 | 19.47 | 19.07 | 19.35 | 1,489,376 | +0.42(+2.22%) |
Apr 10, 2013 | 18.83 | 19.03 | 18.79 | 18.93 | 935,048 | +0.19(+0.99%) |
Apr 09, 2013 | 18.49 | 18.86 | 18.47 | 18.75 | 1,581,630 | +0.34(+1.86%) |
Apr 08, 2013 | 18.29 | 18.41 | 18.18 | 18.40 | 1,421,787 | +0.12(+0.64%) |
Apr 05, 2013 | 17.96 | 18.33 | 17.87 | 18.29 | 1,277,574 | +0.07(+0.38%) |
Apr 04, 2013 | 18.09 | 18.24 | 17.97 | 18.22 | 739,073 | +0.18(+0.98%) |
Apr 03, 2013 | 18.40 | 18.58 | 18.03 | 18.04 | 1,260,388 | -0.29(-1.60%) |
Apr 02, 2013 | 18.50 | 18.58 | 18.27 | 18.34 | 1,457,921 | -0.02(-0.11%) |
Apr 01, 2013 | 18.54 | 18.57 | 18.21 | 18.36 | 1,447,889 | -0.22(-1.16%) |
Mar 28, 2013 | 18.28 | 18.61 | 18.12 | 18.57 | 1,019,026 | +0.32(+1.77%) |
Mar 27, 2013 | 18.15 | 18.31 | 17.95 | 18.25 | 658,945 | +0.02(+0.11%) |
Mar 26, 2013 | 17.96 | 18.27 | 17.86 | 18.23 | 1,190,763 | +0.38(+2.14%) |
Mar 25, 2013 | 17.98 | 18.12 | 17.70 | 17.85 | 848,131 | -0.04(-0.22%) |
Mar 22, 2013 | 18.27 | 18.34 | 17.85 | 17.89 | 1,024,069 | -0.26(-1.46%) |
Mar 21, 2013 | 18.39 | 18.57 | 18.04 | 18.15 | 1,329,944 | -0.34(-1.85%) |
Mar 20, 2013 | 18.58 | 18.72 | 18.41 | 18.49 | 924,020 | +0.02(+0.11%) |
Mar 19, 2013 | 18.53 | 18.71 | 18.24 | 18.47 | 1,367,141 | +0.09(+0.48%) |
Mar 18, 2013 | 18.38 | 18.57 | 18.34 | 18.38 | 1,518,313 | -0.20(-1.05%) |
Mar 15, 2013 | 18.05 | 18.66 | 18.02 | 18.58 | 2,064,304 | +0.26(+1.44%) |
Mar 14, 2013 | 18.17 | 18.33 | 18.16 | 18.32 | 765,295 | +0.20(+1.08%) |
Mar 13, 2013 | 18.01 | 18.17 | 17.95 | 18.12 | 1,214,301 | +0.09(+0.49%) |
Mar 12, 2013 | 17.99 | 18.20 | 17.86 | 18.03 | 876,232 | +0.02(+0.11%) |
Mar 11, 2013 | 17.76 | 18.01 | 17.65 | 18.01 | 2,356,140 | +0.21(+1.15%) |
Mar 08, 2013 | 17.60 | 17.84 | 17.53 | 17.81 | 1,855,903 | +0.32(+1.85%) |
Mar 07, 2013 | 17.45 | 17.54 | 17.38 | 17.48 | 1,941,155 | +0.08(+0.45%) |
Mar 06, 2013 | 17.35 | 17.49 | 17.29 | 17.41 | 1,573,536 | +0.06(+0.34%) |
Mar 05, 2013 | 17.07 | 17.39 | 17.07 | 17.35 | 2,519,385 | +0.40(+2.37%) |
Mar 04, 2013 | 16.87 | 16.99 | 16.66 | 16.95 | 2,081,581 | +0.01(+0.06%) |