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%) |