Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.23 | 18.32 | 17.90 | 17.90 | 1,649,607 | -0.39(-2.14%) |
May 30, 2013 | 18.29 | 18.45 | 18.03 | 18.29 | 0 | -0.06(-0.32%) |
May 29, 2013 | 18.46 | 18.61 | 18.19 | 18.35 | 2,575,908 | -0.18(-0.97%) |
May 28, 2013 | 18.78 | 18.95 | 18.41 | 18.53 | 2,733,582 | -0.01(-0.05%) |
May 24, 2013 | 18.54 | 18.63 | 18.23 | 18.54 | 0 | -0.16(-0.87%) |
May 23, 2013 | 18.41 | 18.74 | 18.04 | 18.70 | 0 | -0.32(-1.66%) |
May 22, 2013 | 19.59 | 19.62 | 18.85 | 19.02 | 0 | -0.60(-3.04%) |
May 21, 2013 | 19.71 | 19.84 | 19.46 | 19.61 | 0 | -0.15(-0.78%) |
May 20, 2013 | 19.52 | 19.78 | 19.32 | 19.77 | 0 | +0.24(+1.22%) |
May 17, 2013 | 19.05 | 19.59 | 18.98 | 19.53 | 0 | +0.62(+3.29%) |
May 16, 2013 | 18.92 | 19.19 | 18.74 | 18.91 | 2,278,481 | -0.02(-0.09%) |
May 15, 2013 | 19.14 | 19.31 | 18.79 | 18.92 | 0 | -0.24(-1.25%) |
May 13, 2013 | 19.21 | 19.38 | 19.08 | 19.16 | 0 | -0.03(-0.18%) |
May 10, 2013 | 19.10 | 19.31 | 19.00 | 19.20 | 0 | -0.11(-0.57%) |
May 09, 2013 | 19.20 | 19.45 | 18.99 | 19.31 | 0 | +0.04(+0.22%) |
May 08, 2013 | 18.82 | 19.27 | 18.76 | 19.27 | 0 | +0.32(+1.66%) |
May 07, 2013 | 18.81 | 19.14 | 18.74 | 18.95 | 0 | +0.21(+1.14%) |
May 06, 2013 | 18.46 | 18.93 | 18.43 | 18.74 | 0 | +0.36(+1.95%) |
May 03, 2013 | 18.21 | 18.50 | 18.08 | 18.38 | 0 | +0.30(+1.65%) |
May 02, 2013 | 17.77 | 18.19 | 17.77 | 18.08 | 0 | +0.32(+1.77%) |
May 01, 2013 | 17.81 | 17.96 | 17.48 | 17.77 | 0 | -0.20(-1.14%) |
Apr 30, 2013 | 17.94 | 18.17 | 17.80 | 17.97 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 18.00 | 18.30 | 17.75 | 18.06 | 3,383,863 | +0.00(+0.00%) |
Apr 26, 2013 | 18.34 | 18.49 | 17.85 | 18.06 | 5,322,834 | -0.43(-2.30%) |
Apr 25, 2013 | 20.18 | 20.27 | 18.40 | 18.49 | 8,184,219 | -1.43(-7.17%) |
Apr 24, 2013 | 19.95 | 20.24 | 19.88 | 19.92 | 5,430,091 | +0.07(+0.37%) |
Apr 23, 2013 | 19.70 | 19.84 | 19.40 | 19.84 | 4,441,663 | +0.35(+1.79%) |
Apr 22, 2013 | 19.33 | 19.61 | 19.06 | 19.50 | 2,551,133 | +0.35(+1.80%) |
Apr 19, 2013 | 19.28 | 19.45 | 18.86 | 19.15 | 3,227,356 | +0.06(+0.33%) |
Apr 18, 2013 | 19.06 | 19.21 | 18.60 | 19.09 | 5,486,959 | +0.13(+0.70%) |
Apr 17, 2013 | 19.50 | 19.50 | 18.36 | 18.95 | 5,621,577 | -0.65(-3.32%) |
Apr 16, 2013 | 19.72 | 19.89 | 19.23 | 19.61 | 5,105,649 | +0.15(+0.79%) |
Apr 15, 2013 | 20.43 | 20.44 | 19.41 | 19.45 | 3,852,707 | -1.22(-5.89%) |
Apr 12, 2013 | 20.82 | 21.02 | 20.34 | 20.67 | 2,889,474 | -0.44(-2.10%) |
Apr 11, 2013 | 20.61 | 21.40 | 20.42 | 21.11 | 5,206,551 | +0.43(+2.06%) |
Apr 10, 2013 | 20.10 | 20.78 | 20.06 | 20.69 | 3,327,239 | +0.61(+3.01%) |
Apr 09, 2013 | 19.98 | 20.14 | 19.66 | 20.08 | 2,661,928 | +0.20(+1.03%) |
Apr 08, 2013 | 19.85 | 20.13 | 19.68 | 19.88 | 2,914,557 | -0.02(-0.09%) |
Apr 05, 2013 | 18.92 | 19.95 | 18.86 | 19.90 | 4,646,030 | +0.72(+3.73%) |
Apr 04, 2013 | 19.09 | 19.30 | 18.81 | 19.18 | 3,343,345 | +0.09(+0.49%) |
Apr 03, 2013 | 19.77 | 19.77 | 18.73 | 19.09 | 4,234,122 | -0.50(-2.55%) |
Apr 02, 2013 | 19.87 | 19.89 | 19.35 | 19.59 | 4,137,045 | +0.04(+0.20%) |
Apr 01, 2013 | 20.41 | 20.42 | 19.18 | 19.55 | 5,818,274 | -0.77(-3.78%) |
Mar 28, 2013 | 20.50 | 20.54 | 20.19 | 20.31 | 3,064,785 | -0.16(-0.79%) |
Mar 27, 2013 | 20.32 | 20.59 | 20.05 | 20.48 | 3,746,248 | +0.02(+0.10%) |
Mar 26, 2013 | 20.19 | 20.58 | 20.19 | 20.45 | 3,565,852 | +0.27(+1.33%) |
Mar 25, 2013 | 20.08 | 20.33 | 19.83 | 20.19 | 5,106,010 | -0.08(-0.38%) |
Mar 22, 2013 | 20.48 | 20.67 | 19.95 | 20.26 | 5,194,519 | -0.05(-0.25%) |
Mar 21, 2013 | 20.48 | 20.78 | 20.30 | 20.31 | 4,562,318 | -0.21(-1.03%) |
Mar 20, 2013 | 21.00 | 21.04 | 20.15 | 20.53 | 8,108,113 | -0.39(-1.88%) |
Mar 19, 2013 | 21.30 | 21.50 | 20.49 | 20.92 | 4,985,979 | -0.59(-2.73%) |
Mar 18, 2013 | 21.31 | 21.69 | 21.12 | 21.51 | 3,269,795 | -0.12(-0.55%) |
Mar 15, 2013 | 21.28 | 21.71 | 21.25 | 21.63 | 4,557,803 | +0.34(+1.60%) |
Mar 14, 2013 | 20.90 | 21.34 | 20.88 | 21.28 | 4,287,809 | +0.43(+2.04%) |
Mar 13, 2013 | 20.94 | 21.21 | 20.72 | 20.86 | 7,238,639 | -0.16(-0.77%) |
Mar 12, 2013 | 20.82 | 21.06 | 20.58 | 21.02 | 5,763,509 | +0.24(+1.15%) |
Mar 11, 2013 | 20.32 | 20.84 | 20.26 | 20.78 | 5,601,188 | +0.28(+1.37%) |
Mar 08, 2013 | 20.15 | 20.51 | 20.00 | 20.50 | 4,429,271 | +0.48(+2.38%) |
Mar 07, 2013 | 19.80 | 20.20 | 19.70 | 20.03 | 2,273,717 | +0.28(+1.44%) |
Mar 06, 2013 | 19.91 | 19.98 | 19.66 | 19.74 | 3,233,812 | -0.10(-0.49%) |
Mar 05, 2013 | 19.80 | 20.01 | 19.63 | 19.84 | 4,449,154 | +0.20(+1.00%) |
Mar 04, 2013 | 19.82 | 19.82 | 19.18 | 19.64 | 4,420,245 | -0.10(-0.52%) |