Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.59 | 17.86 | 17.57 | 17.61 | 3,801,175 | +0.05(+0.28%) |
May 30, 2013 | 17.42 | 17.68 | 17.40 | 17.56 | 3,221,240 | +0.16(+0.92%) |
May 29, 2013 | 17.66 | 17.69 | 17.21 | 17.40 | 4,293,253 | -0.35(-1.97%) |
May 28, 2013 | 18.00 | 18.13 | 17.70 | 17.75 | 6,313,921 | -0.54(-2.95%) |
May 24, 2013 | 18.37 | 18.40 | 18.18 | 18.29 | 1,487,018 | -0.15(-0.81%) |
May 23, 2013 | 18.51 | 18.58 | 18.20 | 18.44 | 2,976,814 | -0.22(-1.18%) |
May 22, 2013 | 19.11 | 19.22 | 18.58 | 18.66 | 2,160,799 | -0.46(-2.41%) |
May 21, 2013 | 18.93 | 19.15 | 18.91 | 19.12 | 2,350,171 | +0.19(+1.00%) |
May 20, 2013 | 18.97 | 19.11 | 18.91 | 18.93 | 1,735,895 | -0.05(-0.26%) |
May 17, 2013 | 18.77 | 19.03 | 18.77 | 18.98 | 2,246,687 | +0.23(+1.23%) |
May 16, 2013 | 18.80 | 18.88 | 18.72 | 18.75 | 1,072,070 | -0.09(-0.48%) |
May 15, 2013 | 18.57 | 18.94 | 18.50 | 18.84 | 1,254,681 | +0.35(+1.89%) |
May 13, 2013 | 18.59 | 18.62 | 18.48 | 18.49 | 1,518,516 | -0.14(-0.75%) |
May 10, 2013 | 18.54 | 18.63 | 18.48 | 18.63 | 2,034,646 | +0.18(+0.98%) |
May 09, 2013 | 18.76 | 18.81 | 18.37 | 18.45 | 2,417,045 | -0.55(-2.89%) |
May 08, 2013 | 19.04 | 19.13 | 18.91 | 19.00 | 2,114,470 | -0.06(-0.31%) |
May 07, 2013 | 18.80 | 19.06 | 18.79 | 19.06 | 1,645,047 | +0.26(+1.38%) |
May 06, 2013 | 18.95 | 19.01 | 18.75 | 18.80 | 1,536,093 | -0.14(-0.74%) |
May 03, 2013 | 19.09 | 19.06 | 18.89 | 18.94 | 1,797,064 | -0.02(-0.11%) |
May 02, 2013 | 18.96 | 18.99 | 18.84 | 18.96 | 2,019,877 | -0.01(-0.05%) |
May 01, 2013 | 19.07 | 19.13 | 18.72 | 18.97 | 3,427,132 | -0.16(-0.84%) |
Apr 30, 2013 | 19.02 | 19.15 | 18.95 | 19.13 | 1,704,156 | +0.12(+0.63%) |
Apr 29, 2013 | 18.87 | 19.05 | 18.78 | 19.01 | 1,833,593 | +0.18(+0.96%) |
Apr 26, 2013 | 18.77 | 18.90 | 18.76 | 18.83 | 2,896,071 | +0.07(+0.37%) |
Apr 25, 2013 | 18.70 | 18.81 | 18.60 | 18.76 | 2,799,274 | +0.12(+0.64%) |
Apr 24, 2013 | 18.57 | 18.73 | 18.47 | 18.64 | 2,049,325 | +0.11(+0.59%) |
Apr 23, 2013 | 18.57 | 18.60 | 18.38 | 18.53 | 1,412,356 | +0.01(+0.05%) |
Apr 22, 2013 | 18.50 | 18.58 | 18.36 | 18.52 | 1,563,867 | +0.05(+0.27%) |
Apr 19, 2013 | 18.31 | 18.49 | 18.29 | 18.47 | 1,537,251 | +0.21(+1.15%) |
Apr 18, 2013 | 18.17 | 18.28 | 18.06 | 18.26 | 1,661,139 | +0.14(+0.77%) |
Apr 17, 2013 | 18.30 | 18.31 | 18.04 | 18.12 | 1,846,504 | -0.25(-1.36%) |
Apr 16, 2013 | 18.23 | 18.39 | 18.11 | 18.37 | 1,848,875 | +0.21(+1.16%) |
Apr 15, 2013 | 18.40 | 18.42 | 18.15 | 18.16 | 2,202,251 | -0.29(-1.57%) |
Apr 12, 2013 | 18.42 | 18.56 | 18.40 | 18.45 | 2,111,989 | -0.01(-0.05%) |
Apr 11, 2013 | 18.52 | 18.54 | 18.39 | 18.46 | 2,284,055 | +0.01(+0.05%) |
Apr 10, 2013 | 18.25 | 18.50 | 18.24 | 18.45 | 2,248,846 | +0.22(+1.21%) |
Apr 09, 2013 | 18.25 | 18.34 | 18.16 | 18.23 | 2,077,552 | -0.02(-0.11%) |
Apr 08, 2013 | 18.16 | 18.27 | 18.04 | 18.25 | 1,763,573 | +0.09(+0.50%) |
Apr 05, 2013 | 17.94 | 18.25 | 17.94 | 18.16 | 2,193,534 | +0.11(+0.61%) |
Apr 04, 2013 | 17.82 | 18.07 | 17.80 | 18.05 | 1,957,645 | +0.32(+1.80%) |
Apr 03, 2013 | 17.78 | 17.88 | 17.71 | 17.73 | 2,166,395 | -0.04(-0.23%) |
Apr 02, 2013 | 17.80 | 17.85 | 17.67 | 17.77 | 1,144,889 | +0.00(+0.00%) |
Apr 01, 2013 | 17.80 | 17.83 | 17.65 | 17.77 | 992,028 | -0.05(-0.28%) |
Mar 28, 2013 | 17.60 | 17.85 | 17.56 | 17.82 | 1,446,483 | +0.25(+1.42%) |
Mar 27, 2013 | 17.52 | 17.62 | 17.44 | 17.57 | 1,193,809 | +0.01(+0.06%) |
Mar 26, 2013 | 17.33 | 17.56 | 17.33 | 17.56 | 1,621,432 | +0.26(+1.50%) |
Mar 25, 2013 | 17.38 | 17.42 | 17.23 | 17.30 | 1,715,437 | -0.05(-0.29%) |
Mar 22, 2013 | 17.42 | 17.49 | 17.27 | 17.35 | 1,351,906 | -0.04(-0.23%) |
Mar 21, 2013 | 17.45 | 17.48 | 17.32 | 17.39 | 1,246,450 | -0.10(-0.57%) |
Mar 20, 2013 | 17.44 | 17.55 | 17.40 | 17.49 | 1,182,865 | +0.13(+0.75%) |
Mar 19, 2013 | 17.41 | 17.47 | 17.26 | 17.36 | 1,045,415 | +0.01(+0.06%) |
Mar 18, 2013 | 17.30 | 17.47 | 17.30 | 17.35 | 1,086,573 | -0.09(-0.52%) |
Mar 15, 2013 | 17.40 | 17.56 | 17.37 | 17.44 | 1,840,018 | +0.00(+0.00%) |
Mar 14, 2013 | 17.43 | 17.49 | 17.34 | 17.44 | 1,113,910 | +0.01(+0.06%) |
Mar 13, 2013 | 17.32 | 17.46 | 17.28 | 17.43 | 1,159,014 | +0.09(+0.52%) |
Mar 12, 2013 | 17.38 | 17.38 | 17.26 | 17.34 | 1,077,127 | -0.02(-0.12%) |
Mar 11, 2013 | 17.27 | 17.42 | 17.27 | 17.36 | 1,032,329 | +0.04(+0.23%) |
Mar 08, 2013 | 17.44 | 17.44 | 17.26 | 17.32 | 1,521,381 | -0.08(-0.46%) |
Mar 07, 2013 | 17.46 | 17.53 | 17.37 | 17.40 | 1,205,968 | -0.02(-0.11%) |
Mar 06, 2013 | 17.57 | 17.60 | 17.38 | 17.42 | 1,460,209 | -0.11(-0.63%) |
Mar 05, 2013 | 17.53 | 17.62 | 17.48 | 17.53 | 1,549,657 | +0.06(+0.34%) |
Mar 04, 2013 | 17.29 | 17.50 | 17.29 | 17.47 | 1,356,267 | +0.12(+0.69%) |