Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.93 | 21.37 | 20.53 | 20.70 | 841,167 | -0.35(-1.66%) |
May 30, 2013 | 20.91 | 21.22 | 20.62 | 21.05 | 1,203,161 | +0.20(+0.96%) |
May 29, 2013 | 21.59 | 21.70 | 20.44 | 20.85 | 1,560,821 | -0.94(-4.31%) |
May 28, 2013 | 21.65 | 22.27 | 21.51 | 21.79 | 1,151,938 | +0.44(+2.06%) |
May 24, 2013 | 21.39 | 21.63 | 21.06 | 21.35 | 524,583 | -0.22(-1.02%) |
May 23, 2013 | 21.14 | 21.82 | 20.92 | 21.57 | 1,408,339 | +0.04(+0.19%) |
May 22, 2013 | 21.96 | 22.68 | 21.12 | 21.53 | 1,669,957 | -0.22(-1.01%) |
May 21, 2013 | 22.50 | 22.86 | 21.53 | 21.75 | 2,583,846 | -0.98(-4.31%) |
May 20, 2013 | 22.42 | 23.29 | 22.26 | 22.73 | 2,616,504 | +0.48(+2.16%) |
May 17, 2013 | 21.69 | 22.45 | 21.69 | 22.25 | 1,566,038 | +0.78(+3.63%) |
May 16, 2013 | 21.78 | 22.31 | 21.16 | 21.47 | 1,831,804 | -0.06(-0.28%) |
May 15, 2013 | 21.82 | 22.63 | 21.39 | 21.53 | 2,225,049 | +0.57(+2.72%) |
May 13, 2013 | 20.64 | 21.40 | 20.58 | 20.96 | 2,125,319 | +0.22(+1.06%) |
May 10, 2013 | 20.18 | 20.75 | 20.07 | 20.74 | 1,864,318 | +0.57(+2.83%) |
May 09, 2013 | 19.86 | 20.65 | 19.86 | 20.17 | 1,736,778 | +0.31(+1.56%) |
May 08, 2013 | 19.88 | 20.10 | 19.06 | 19.86 | 2,301,687 | -0.03(-0.15%) |
May 07, 2013 | 19.66 | 19.95 | 19.40 | 19.89 | 1,056,696 | +0.22(+1.12%) |
May 06, 2013 | 19.38 | 20.05 | 19.38 | 19.67 | 1,574,856 | +0.33(+1.71%) |
May 03, 2013 | 19.00 | 19.47 | 18.52 | 19.34 | 2,706,944 | +0.82(+4.43%) |
May 02, 2013 | 17.81 | 18.92 | 17.03 | 18.52 | 6,603,962 | +1.73(+10.30%) |
May 01, 2013 | 16.09 | 16.81 | 15.89 | 16.79 | 3,083,429 | +0.63(+3.90%) |
Apr 30, 2013 | 16.32 | 16.49 | 16.04 | 16.16 | 615,063 | -0.22(-1.34%) |
Apr 29, 2013 | 16.47 | 16.60 | 16.25 | 16.38 | 846,567 | +0.05(+0.31%) |
Apr 26, 2013 | 16.55 | 16.54 | 16.17 | 16.33 | 724,241 | +0.16(+0.99%) |
Apr 25, 2013 | 15.98 | 16.62 | 15.87 | 16.17 | 1,061,888 | +0.29(+1.83%) |
Apr 24, 2013 | 15.63 | 15.99 | 15.55 | 15.88 | 943,656 | +0.29(+1.86%) |
Apr 23, 2013 | 15.30 | 15.90 | 15.30 | 15.59 | 1,375,125 | +0.49(+3.25%) |
Apr 22, 2013 | 15.19 | 15.51 | 14.54 | 15.10 | 1,221,351 | +0.28(+1.89%) |
Apr 19, 2013 | 14.06 | 14.99 | 13.96 | 14.82 | 1,014,126 | +0.81(+5.78%) |
Apr 18, 2013 | 14.38 | 14.43 | 13.91 | 14.01 | 932,339 | -0.36(-2.51%) |
Apr 17, 2013 | 14.63 | 14.65 | 14.07 | 14.37 | 1,099,636 | -0.37(-2.51%) |
Apr 16, 2013 | 14.97 | 15.14 | 14.46 | 14.74 | 1,054,492 | +0.09(+0.61%) |
Apr 15, 2013 | 15.57 | 15.57 | 14.57 | 14.65 | 1,882,518 | -1.01(-6.45%) |
Apr 12, 2013 | 15.10 | 15.85 | 14.89 | 15.66 | 1,924,245 | +0.85(+5.74%) |
Apr 11, 2013 | 14.79 | 15.06 | 14.64 | 14.81 | 571,707 | +0.01(+0.07%) |
Apr 10, 2013 | 14.97 | 15.00 | 14.55 | 14.80 | 796,429 | -0.09(-0.60%) |
Apr 09, 2013 | 14.87 | 14.95 | 14.55 | 14.89 | 1,353,881 | +0.05(+0.34%) |
Apr 08, 2013 | 14.91 | 15.06 | 14.56 | 14.84 | 1,023,490 | -0.07(-0.47%) |
Apr 05, 2013 | 14.34 | 14.97 | 14.26 | 14.91 | 1,436,744 | +0.23(+1.57%) |
Apr 04, 2013 | 15.10 | 15.19 | 14.54 | 14.68 | 631,560 | -0.26(-1.74%) |
Apr 03, 2013 | 15.27 | 15.35 | 14.27 | 14.94 | 2,184,724 | -0.32(-2.10%) |
Apr 02, 2013 | 15.75 | 15.80 | 15.15 | 15.26 | 853,151 | -0.38(-2.43%) |
Apr 01, 2013 | 15.80 | 15.93 | 15.28 | 15.64 | 1,225,634 | -0.20(-1.26%) |
Mar 28, 2013 | 16.75 | 16.75 | 15.78 | 15.84 | 585,786 | -0.54(-3.30%) |
Mar 27, 2013 | 15.56 | 16.42 | 15.55 | 16.38 | 1,455,386 | +0.74(+4.73%) |
Mar 26, 2013 | 16.31 | 16.47 | 15.55 | 15.64 | 1,357,853 | -0.59(-3.64%) |
Mar 25, 2013 | 16.72 | 17.09 | 16.10 | 16.23 | 853,436 | -0.42(-2.52%) |
Mar 22, 2013 | 16.74 | 16.74 | 16.47 | 16.65 | 482,958 | +0.10(+0.60%) |
Mar 21, 2013 | 16.76 | 16.93 | 16.53 | 16.55 | 794,420 | -0.31(-1.84%) |
Mar 20, 2013 | 16.95 | 16.99 | 16.61 | 16.86 | 1,143,277 | +0.19(+1.14%) |
Mar 19, 2013 | 16.78 | 17.01 | 16.35 | 16.67 | 1,070,228 | +0.17(+1.03%) |
Mar 18, 2013 | 16.67 | 17.03 | 16.45 | 16.50 | 1,025,676 | -0.49(-2.88%) |
Mar 15, 2013 | 16.93 | 17.02 | 16.76 | 16.99 | 931,317 | +0.10(+0.59%) |
Mar 14, 2013 | 16.47 | 17.00 | 16.47 | 16.89 | 1,289,354 | +0.54(+3.30%) |
Mar 13, 2013 | 16.20 | 16.50 | 15.96 | 16.35 | 917,497 | +0.15(+0.93%) |
Mar 12, 2013 | 16.38 | 16.39 | 16.08 | 16.20 | 715,477 | -0.22(-1.34%) |
Mar 11, 2013 | 16.54 | 16.56 | 16.27 | 16.42 | 550,694 | -0.10(-0.61%) |
Mar 08, 2013 | 16.59 | 16.68 | 16.37 | 16.52 | 850,095 | +0.15(+0.92%) |
Mar 07, 2013 | 16.25 | 16.44 | 16.11 | 16.37 | 415,367 | +0.07(+0.43%) |
Mar 06, 2013 | 16.12 | 16.38 | 15.88 | 16.30 | 920,959 | +0.34(+2.13%) |
Mar 05, 2013 | 15.66 | 16.20 | 15.59 | 15.96 | 1,132,218 | +0.45(+2.90%) |
Mar 04, 2013 | 15.39 | 15.64 | 15.17 | 15.51 | 673,035 | +0.04(+0.26%) |
Mar 01, 2013 | 15.66 | 15.67 | 15.15 | 15.47 | 810,356 | -0.10(-0.64%) |
Feb 28, 2013 | 15.77 | 15.87 | 15.46 | 15.57 | 697,510 | -0.23(-1.46%) |
Feb 27, 2013 | 15.58 | 15.97 | 15.47 | 15.80 | 1,225,697 | +0.16(+1.02%) |
Feb 26, 2013 | 15.14 | 15.78 | 15.01 | 15.64 | 1,859,345 | -0.13(-0.82%) |
Feb 22, 2013 | 16.09 | 16.18 | 15.57 | 15.77 | 1,437,834 | -0.17(-1.07%) |
Feb 21, 2013 | 16.16 | 16.31 | 15.52 | 15.94 | 1,654,310 | -0.11(-0.69%) |
Feb 20, 2013 | 16.97 | 17.04 | 15.91 | 16.05 | 2,061,802 | -1.11(-6.47%) |
Feb 19, 2013 | 17.34 | 17.53 | 16.71 | 17.16 | 1,456,954 | -0.13(-0.75%) |
Feb 15, 2013 | 17.27 | 17.56 | 17.20 | 17.29 | 754,945 | +0.01(+0.06%) |
Feb 14, 2013 | 17.18 | 17.35 | 17.06 | 17.28 | 612,984 | +0.07(+0.41%) |
Feb 13, 2013 | 17.35 | 17.69 | 17.17 | 17.21 | 945,645 | -0.14(-0.81%) |
Feb 12, 2013 | 16.83 | 17.75 | 16.83 | 17.35 | 2,202,782 | +0.52(+3.09%) |
Feb 11, 2013 | 16.80 | 16.88 | 16.54 | 16.83 | 755,883 | +0.01(+0.06%) |
Feb 08, 2013 | 16.98 | 16.99 | 16.57 | 16.82 | 909,980 | -0.01(-0.06%) |
Feb 07, 2013 | 17.09 | 17.09 | 16.57 | 16.83 | 1,069,635 | -0.22(-1.29%) |
Feb 06, 2013 | 16.90 | 17.20 | 16.66 | 17.05 | 1,595,891 | -0.23(-1.33%) |
Feb 04, 2013 | 17.88 | 18.30 | 17.27 | 17.28 | 1,895,899 | -0.72(-4.00%) |
Feb 01, 2013 | 19.02 | 19.20 | 18.00 | 18.00 | 1,712,613 | -0.82(-4.36%) |
Jan 31, 2013 | 18.57 | 19.04 | 18.37 | 18.82 | 1,491,000 | +0.21(+1.13%) |
Jan 30, 2013 | 19.24 | 19.48 | 18.53 | 18.61 | 1,927,636 | -0.59(-3.07%) |
Jan 29, 2013 | 18.39 | 19.35 | 18.32 | 19.20 | 2,498,311 | +1.02(+5.61%) |
Jan 28, 2013 | 18.74 | 18.90 | 18.05 | 18.18 | 806,459 | -0.52(-2.78%) |
Jan 25, 2013 | 18.73 | 18.76 | 18.37 | 18.70 | 825,121 | +0.16(+0.86%) |
Jan 24, 2013 | 18.30 | 18.89 | 18.25 | 18.54 | 1,811,087 | +0.23(+1.26%) |
Jan 23, 2013 | 17.69 | 18.43 | 17.58 | 18.31 | 1,314,700 | +0.59(+3.33%) |
Jan 22, 2013 | 17.28 | 17.73 | 16.99 | 17.72 | 830,008 | +0.48(+2.78%) |
Jan 18, 2013 | 17.28 | 17.38 | 17.02 | 17.24 | 983,618 | +0.03(+0.17%) |
Jan 17, 2013 | 17.39 | 17.48 | 17.18 | 17.21 | 1,260,809 | -0.01(-0.06%) |
Jan 16, 2013 | 17.35 | 17.70 | 17.15 | 17.22 | 943,150 | -0.13(-0.75%) |
Jan 15, 2013 | 17.45 | 17.72 | 17.24 | 17.35 | 1,475,461 | -0.24(-1.36%) |
Jan 14, 2013 | 18.15 | 18.36 | 17.53 | 17.59 | 1,125,850 | -0.62(-3.40%) |
Jan 11, 2013 | 18.30 | 18.61 | 17.86 | 18.21 | 1,336,627 | -0.40(-2.15%) |
Jan 10, 2013 | 18.77 | 18.89 | 18.45 | 18.61 | 923,065 | -0.14(-0.75%) |
Jan 09, 2013 | 18.58 | 18.93 | 18.56 | 18.75 | 676,395 | +0.16(+0.86%) |
Jan 08, 2013 | 18.73 | 19.00 | 18.47 | 18.59 | 939,497 | -0.34(-1.80%) |
Jan 07, 2013 | 18.53 | 19.09 | 18.44 | 18.93 | 1,049,311 | +0.34(+1.83%) |
Jan 04, 2013 | 18.21 | 18.61 | 18.02 | 18.59 | 1,337,475 | +0.54(+2.99%) |
Jan 03, 2013 | 17.90 | 18.26 | 17.64 | 18.05 | 1,424,044 | +0.13(+0.73%) |
Jan 02, 2013 | 17.45 | 17.98 | 17.21 | 17.92 | 1,519,799 | +1.03(+6.10%) |
Dec 31, 2012 | 16.23 | 16.93 | 16.11 | 16.89 | 961,435 | +0.63(+3.87%) |
Dec 28, 2012 | 16.42 | 16.57 | 16.10 | 16.26 | 841,822 | -0.33(-1.99%) |
Dec 27, 2012 | 16.54 | 16.75 | 16.10 | 16.59 | 761,687 | +0.04(+0.24%) |
Dec 26, 2012 | 16.84 | 16.98 | 16.53 | 16.55 | 1,314,330 | -0.21(-1.25%) |
Dec 24, 2012 | 16.27 | 16.84 | 16.26 | 16.76 | 765,053 | +0.50(+3.08%) |
Dec 21, 2012 | 16.06 | 16.28 | 15.86 | 16.26 | 1,187,492 | -0.24(-1.45%) |
Dec 20, 2012 | 16.19 | 16.58 | 16.15 | 16.50 | 788,030 | +0.15(+0.92%) |
Dec 19, 2012 | 16.38 | 16.55 | 16.03 | 16.35 | 1,457,928 | -0.07(-0.43%) |
Dec 18, 2012 | 15.76 | 16.52 | 15.76 | 16.42 | 1,697,675 | +0.83(+5.32%) |
Dec 17, 2012 | 14.58 | 15.60 | 14.49 | 15.59 | 1,474,990 | +1.12(+7.74%) |
Dec 14, 2012 | 14.71 | 14.85 | 14.42 | 14.47 | 915,150 | -0.34(-2.30%) |
Dec 13, 2012 | 14.72 | 14.97 | 14.61 | 14.81 | 988,468 | +0.04(+0.27%) |
Dec 12, 2012 | 14.54 | 15.00 | 14.48 | 14.77 | 1,256,948 | +0.29(+2.00%) |
Dec 11, 2012 | 14.59 | 14.75 | 14.26 | 14.48 | 1,112,759 | +0.02(+0.14%) |
Dec 10, 2012 | 14.57 | 14.61 | 14.26 | 14.46 | 687,654 | -0.09(-0.62%) |
Dec 07, 2012 | 14.63 | 14.92 | 14.40 | 14.55 | 695,864 | +0.05(+0.34%) |
Dec 06, 2012 | 14.24 | 14.69 | 14.00 | 14.50 | 870,250 | +0.27(+1.90%) |
Dec 05, 2012 | 14.78 | 14.78 | 14.13 | 14.23 | 1,408,299 | -0.51(-3.46%) |
Dec 04, 2012 | 15.16 | 15.22 | 14.41 | 14.74 | 1,158,837 | -0.19(-1.27%) |
Nov 30, 2012 | 15.04 | 15.06 | 14.54 | 14.93 | 1,355,601 | -0.05(-0.33%) |
Nov 29, 2012 | 14.80 | 15.34 | 14.75 | 14.98 | 1,587,961 | +0.08(+0.54%) |
Nov 28, 2012 | 14.50 | 14.96 | 14.01 | 14.90 | 1,726,209 | +0.40(+2.76%) |
Nov 27, 2012 | 14.75 | 15.00 | 14.48 | 14.50 | 1,218,206 | -0.20(-1.36%) |
Nov 26, 2012 | 14.47 | 14.70 | 14.21 | 14.70 | 903,719 | +0.22(+1.52%) |
Nov 23, 2012 | 14.80 | 14.82 | 14.32 | 14.48 | 560,271 | -0.22(-1.50%) |
Nov 21, 2012 | 15.00 | 15.24 | 14.49 | 14.70 | 1,162,517 | -0.16(-1.08%) |
Nov 20, 2012 | 15.02 | 15.13 | 14.66 | 14.86 | 2,114,257 | +0.04(+0.27%) |
Nov 19, 2012 | 14.68 | 15.20 | 14.47 | 14.82 | 1,619,324 | +0.42(+2.92%) |
Nov 16, 2012 | 13.23 | 14.53 | 13.20 | 14.40 | 2,600,449 | +1.25(+9.51%) |
Nov 15, 2012 | 13.29 | 13.80 | 12.89 | 13.15 | 2,956,156 | -0.18(-1.35%) |
Nov 14, 2012 | 14.00 | 14.01 | 13.26 | 13.33 | 2,209,538 | -0.54(-3.89%) |
Nov 13, 2012 | 13.65 | 14.44 | 13.30 | 13.87 | 3,875,867 | +0.10(+0.73%) |
Nov 12, 2012 | 15.49 | 16.25 | 13.50 | 13.77 | 7,946,763 | -2.87(-17.25%) |
Nov 09, 2012 | 16.88 | 16.99 | 16.12 | 16.64 | 1,841,435 | -0.36(-2.12%) |
Nov 08, 2012 | 17.64 | 17.73 | 16.90 | 17.00 | 1,211,072 | -0.57(-3.24%) |
Nov 07, 2012 | 17.79 | 18.26 | 17.33 | 17.57 | 2,244,208 | -0.54(-2.98%) |
Nov 06, 2012 | 17.44 | 18.20 | 17.32 | 18.11 | 2,401,533 | +0.84(+4.86%) |
Nov 05, 2012 | 16.49 | 17.42 | 16.34 | 17.27 | 1,405,293 | +0.75(+4.54%) |
Nov 02, 2012 | 17.03 | 17.16 | 16.47 | 16.52 | 1,196,811 | -0.37(-2.19%) |
Nov 01, 2012 | 16.59 | 17.02 | 16.59 | 16.89 | 1,201,013 | +0.40(+2.43%) |
Oct 31, 2012 | 16.75 | 16.81 | 16.25 | 16.49 | 1,441,174 | +0.01(+0.06%) |
Oct 26, 2012 | 17.33 | 16.48 | 16.48 | 16.48 | 2,739,700 | -0.97(-5.56%) |
Oct 25, 2012 | 17.96 | 18.13 | 17.20 | 17.45 | 2,017,606 | -0.15(-0.85%) |
Oct 24, 2012 | 17.90 | 18.00 | 17.51 | 17.60 | 1,703,085 | -0.16(-0.90%) |
Oct 23, 2012 | 18.04 | 18.22 | 17.60 | 17.76 | 2,267,361 | -0.65(-3.53%) |
Oct 19, 2012 | 18.10 | 18.87 | 17.95 | 18.41 | 1,659,577 | +0.29(+1.60%) |
Oct 18, 2012 | 18.06 | 18.50 | 17.88 | 18.12 | 1,909,771 | +0.02(+0.11%) |
Oct 17, 2012 | 17.52 | 18.45 | 17.48 | 18.10 | 2,654,918 | +0.93(+5.42%) |
Oct 16, 2012 | 17.45 | 17.48 | 16.83 | 17.17 | 1,371,508 | -0.11(-0.64%) |
Oct 15, 2012 | 16.90 | 17.43 | 16.40 | 17.28 | 2,176,608 | +0.38(+2.25%) |