Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.32 | 15.61 | 15.21 | 15.39 | 9,218,280 | -0.01(-0.05%) |
May 30, 2013 | 15.40 | 15.52 | 15.21 | 15.40 | 4,899,265 | +0.02(+0.10%) |
May 29, 2013 | 15.46 | 15.46 | 15.23 | 15.38 | 7,362,556 | -0.17(-1.09%) |
May 28, 2013 | 15.51 | 15.70 | 15.45 | 15.55 | 6,623,073 | +0.08(+0.50%) |
May 24, 2013 | 15.69 | 15.69 | 15.24 | 15.48 | 7,691,365 | -0.14(-0.89%) |
May 23, 2013 | 15.63 | 15.63 | 15.08 | 15.62 | 7,405,755 | -0.03(-0.20%) |
May 22, 2013 | 15.71 | 16.09 | 15.52 | 15.65 | 7,237,922 | -0.06(-0.39%) |
May 21, 2013 | 15.90 | 16.00 | 15.60 | 15.71 | 6,848,812 | -0.25(-1.55%) |
May 20, 2013 | 16.00 | 16.10 | 15.76 | 15.96 | 6,139,746 | -0.04(-0.24%) |
May 17, 2013 | 16.08 | 16.12 | 15.94 | 16.00 | 4,879,882 | -0.11(-0.67%) |
May 16, 2013 | 16.12 | 16.25 | 16.03 | 16.10 | 4,550,627 | -0.05(-0.29%) |
May 15, 2013 | 16.02 | 16.26 | 15.94 | 16.15 | 4,771,000 | -0.16(-0.99%) |
May 13, 2013 | 16.34 | 16.42 | 16.20 | 16.31 | 4,313,590 | -0.01(-0.05%) |
May 10, 2013 | 16.43 | 16.50 | 16.07 | 16.32 | 6,678,957 | -0.15(-0.94%) |
May 09, 2013 | 16.66 | 16.91 | 16.39 | 16.48 | 5,186,287 | -0.27(-1.62%) |
May 08, 2013 | 16.71 | 16.88 | 16.65 | 16.75 | 4,216,236 | +0.01(+0.05%) |
May 07, 2013 | 16.71 | 16.92 | 16.58 | 16.74 | 5,336,059 | +0.02(+0.14%) |
May 06, 2013 | 16.86 | 16.88 | 16.70 | 16.71 | 4,271,474 | -0.18(-1.05%) |
May 03, 2013 | 16.58 | 17.08 | 16.36 | 16.89 | 11,588,345 | +0.53(+3.26%) |
May 02, 2013 | 16.15 | 16.48 | 16.13 | 16.36 | 12,795,401 | +0.28(+1.73%) |
May 01, 2013 | 16.38 | 16.48 | 15.96 | 16.08 | 7,869,229 | -0.45(-2.71%) |
Apr 30, 2013 | 16.04 | 16.61 | 15.98 | 16.53 | 10,647,128 | +0.53(+3.28%) |
Apr 29, 2013 | 16.09 | 16.13 | 15.93 | 16.00 | 7,722,121 | +0.02(+0.10%) |
Apr 26, 2013 | 16.17 | 16.30 | 15.94 | 15.99 | 12,032,175 | -0.31(-1.90%) |
Apr 25, 2013 | 16.39 | 16.47 | 16.14 | 16.30 | 12,482,856 | -0.09(-0.52%) |
Apr 24, 2013 | 16.27 | 16.44 | 15.98 | 16.38 | 11,583,004 | +0.16(+1.00%) |
Apr 23, 2013 | 16.08 | 16.27 | 16.03 | 16.22 | 10,132,240 | +0.24(+1.50%) |
Apr 22, 2013 | 15.62 | 16.03 | 15.62 | 15.98 | 9,012,814 | +0.36(+2.33%) |
Apr 19, 2013 | 15.54 | 15.65 | 15.17 | 15.62 | 11,601,340 | -0.04(-0.25%) |
Apr 18, 2013 | 15.52 | 15.76 | 15.31 | 15.66 | 12,637,183 | +0.17(+1.10%) |
Apr 17, 2013 | 15.93 | 15.97 | 15.40 | 15.49 | 13,472,918 | -0.48(-3.00%) |
Apr 16, 2013 | 15.84 | 16.07 | 15.79 | 15.96 | 9,051,073 | +0.32(+2.03%) |
Apr 15, 2013 | 16.08 | 16.12 | 15.64 | 15.65 | 9,400,964 | -0.56(-3.48%) |
Apr 12, 2013 | 16.26 | 16.34 | 15.86 | 16.21 | 9,974,613 | -0.26(-1.55%) |
Apr 11, 2013 | 16.31 | 16.53 | 16.07 | 16.47 | 11,488,441 | +0.12(+0.76%) |
Apr 10, 2013 | 16.36 | 16.53 | 16.20 | 16.34 | 8,761,971 | +0.17(+1.05%) |
Apr 09, 2013 | 15.78 | 16.30 | 15.78 | 16.17 | 11,064,987 | +0.28(+1.75%) |
Apr 08, 2013 | 15.65 | 15.94 | 15.47 | 15.90 | 10,216,355 | +0.29(+1.83%) |
Apr 05, 2013 | 15.42 | 15.62 | 15.34 | 15.61 | 12,142,031 | +0.02(+0.15%) |
Apr 04, 2013 | 15.69 | 15.75 | 15.47 | 15.59 | 9,815,240 | -0.04(-0.25%) |
Apr 03, 2013 | 15.97 | 16.02 | 15.52 | 15.62 | 13,847,515 | -0.39(-2.41%) |
Apr 02, 2013 | 16.03 | 16.34 | 15.83 | 16.01 | 8,569,101 | -0.16(-1.00%) |
Apr 01, 2013 | 16.23 | 16.72 | 16.07 | 16.17 | 9,611,014 | -0.03(-0.19%) |
Mar 28, 2013 | 16.14 | 16.43 | 16.03 | 16.20 | 8,923,088 | -0.19(-1.13%) |
Mar 27, 2013 | 16.06 | 16.41 | 15.94 | 16.39 | 20,870,754 | +0.05(+0.33%) |
Mar 26, 2013 | 16.19 | 16.39 | 16.17 | 16.34 | 26,790,850 | +0.30(+1.88%) |
Mar 25, 2013 | 15.66 | 16.06 | 15.56 | 16.03 | 19,098,064 | +0.38(+2.42%) |
Mar 22, 2013 | 15.31 | 15.86 | 15.29 | 15.66 | 26,911,450 | +0.36(+2.32%) |
Mar 21, 2013 | 14.66 | 15.37 | 14.63 | 15.30 | 31,378,080 | +0.59(+3.99%) |
Mar 20, 2013 | 14.74 | 14.81 | 14.58 | 14.71 | 25,981,802 | +0.11(+0.74%) |
Mar 19, 2013 | 14.57 | 14.68 | 14.52 | 14.60 | 19,311,734 | +0.32(+2.27%) |
Mar 18, 2013 | 14.23 | 14.44 | 14.12 | 14.28 | 16,056,722 | -0.12(-0.81%) |
Mar 15, 2013 | 14.91 | 14.98 | 14.29 | 14.40 | 43,621,876 | -0.58(-3.87%) |
Mar 14, 2013 | 14.52 | 15.32 | 14.48 | 14.98 | 39,397,220 | +0.29(+1.95%) |
Mar 13, 2013 | 15.67 | 15.86 | 14.58 | 14.69 | 52,236,492 | -1.20(-7.54%) |
Mar 12, 2013 | 16.08 | 16.17 | 15.74 | 15.89 | 25,308,040 | -0.32(-1.96%) |
Mar 11, 2013 | 16.39 | 16.58 | 16.00 | 16.20 | 20,064,042 | -0.37(-2.24%) |
Mar 08, 2013 | 16.15 | 16.64 | 16.07 | 16.58 | 19,337,556 | +0.51(+3.18%) |
Mar 07, 2013 | 16.13 | 16.16 | 16.04 | 16.07 | 12,287,328 | -0.09(-0.57%) |
Mar 06, 2013 | 16.04 | 16.17 | 15.96 | 16.16 | 10,409,914 | +0.10(+0.63%) |
Mar 05, 2013 | 16.14 | 16.24 | 16.04 | 16.06 | 11,018,689 | +0.02(+0.14%) |
Mar 04, 2013 | 15.93 | 16.07 | 15.66 | 16.03 | 7,209,288 | -0.07(-0.43%) |