Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.05 | 14.15 | 13.90 | 13.90 | 5,706,402 | -0.22(-1.55%) |
May 30, 2013 | 14.14 | 14.25 | 14.03 | 14.11 | 5,657,623 | +0.02(+0.11%) |
May 29, 2013 | 13.64 | 14.17 | 13.63 | 14.10 | 12,419,582 | +0.41(+2.98%) |
May 28, 2013 | 13.73 | 13.86 | 13.64 | 13.69 | 6,384,680 | +0.09(+0.69%) |
May 24, 2013 | 13.51 | 13.62 | 13.44 | 13.60 | 7,169,871 | +0.05(+0.41%) |
May 23, 2013 | 13.45 | 13.63 | 13.45 | 13.54 | 8,924,369 | -0.11(-0.80%) |
May 22, 2013 | 13.81 | 13.84 | 13.59 | 13.65 | 11,917,445 | -0.17(-1.25%) |
May 21, 2013 | 13.77 | 13.89 | 13.71 | 13.82 | 6,386,431 | +0.05(+0.34%) |
May 20, 2013 | 13.78 | 13.89 | 13.69 | 13.78 | 5,880,895 | -0.02(-0.17%) |
May 17, 2013 | 13.85 | 13.90 | 13.70 | 13.80 | 8,109,648 | -0.13(-0.96%) |
May 16, 2013 | 13.87 | 14.12 | 13.71 | 13.93 | 15,162,722 | +0.56(+4.16%) |
May 15, 2013 | 13.40 | 13.43 | 13.20 | 13.38 | 8,551,516 | -0.16(-1.16%) |
May 13, 2013 | 13.55 | 13.64 | 13.48 | 13.53 | 5,852,221 | -0.07(-0.52%) |
May 10, 2013 | 13.63 | 13.73 | 13.50 | 13.61 | 7,070,220 | +0.02(+0.12%) |
May 09, 2013 | 13.51 | 13.67 | 13.44 | 13.59 | 6,786,002 | +0.04(+0.29%) |
May 08, 2013 | 13.07 | 13.57 | 13.06 | 13.55 | 10,347,571 | +0.38(+2.92%) |
May 07, 2013 | 13.19 | 13.32 | 13.06 | 13.17 | 7,903,376 | -0.10(-0.77%) |
May 06, 2013 | 12.99 | 13.30 | 12.92 | 13.27 | 13,525,986 | +0.35(+2.73%) |
May 03, 2013 | 12.86 | 12.99 | 12.77 | 12.92 | 5,852,793 | +0.14(+1.10%) |
May 02, 2013 | 12.82 | 12.91 | 12.72 | 12.77 | 10,482,830 | -0.01(-0.06%) |
May 01, 2013 | 12.92 | 13.08 | 12.72 | 12.78 | 10,454,369 | -0.19(-1.45%) |
Apr 30, 2013 | 12.59 | 13.21 | 12.55 | 12.97 | 14,737,281 | +0.38(+3.05%) |
Apr 29, 2013 | 12.41 | 12.70 | 12.39 | 12.59 | 12,322,514 | +0.21(+1.71%) |
Apr 26, 2013 | 12.43 | 12.49 | 12.37 | 12.37 | 9,541,441 | -0.09(-0.75%) |
Apr 25, 2013 | 12.37 | 12.64 | 12.28 | 12.47 | 11,457,102 | +0.17(+1.40%) |
Apr 24, 2013 | 12.65 | 12.90 | 12.24 | 12.30 | 43,714,656 | -1.31(-9.62%) |
Apr 23, 2013 | 13.53 | 13.87 | 13.45 | 13.61 | 17,712,718 | +0.19(+1.40%) |
Apr 22, 2013 | 13.40 | 13.51 | 13.27 | 13.42 | 6,232,159 | +0.02(+0.12%) |
Apr 19, 2013 | 13.63 | 13.68 | 13.37 | 13.40 | 8,078,468 | -0.17(-1.27%) |
Apr 18, 2013 | 13.94 | 13.98 | 13.52 | 13.57 | 5,944,337 | -0.30(-2.15%) |
Apr 17, 2013 | 14.09 | 14.26 | 13.82 | 13.87 | 6,247,533 | -0.34(-2.43%) |
Apr 16, 2013 | 14.29 | 14.37 | 14.04 | 14.22 | 7,286,193 | +0.03(+0.22%) |
Apr 15, 2013 | 14.56 | 14.73 | 14.17 | 14.19 | 7,293,867 | -0.49(-3.31%) |
Apr 12, 2013 | 14.48 | 14.69 | 14.30 | 14.67 | 7,113,439 | +0.13(+0.86%) |
Apr 11, 2013 | 14.66 | 14.73 | 14.39 | 14.55 | 8,450,227 | -0.22(-1.49%) |
Apr 10, 2013 | 14.24 | 14.93 | 14.21 | 14.77 | 14,954,799 | +0.66(+4.67%) |
Apr 09, 2013 | 13.97 | 14.23 | 13.96 | 14.11 | 5,310,266 | +0.13(+0.95%) |
Apr 08, 2013 | 13.81 | 14.02 | 13.73 | 13.97 | 6,235,993 | +0.22(+1.60%) |
Apr 05, 2013 | 13.32 | 13.83 | 13.13 | 13.75 | 16,643,565 | -0.45(-3.15%) |
Apr 04, 2013 | 14.37 | 14.37 | 14.05 | 14.20 | 6,966,007 | -0.12(-0.82%) |
Apr 03, 2013 | 14.35 | 14.59 | 14.26 | 14.32 | 5,792,008 | +0.00(+0.00%) |
Apr 02, 2013 | 14.58 | 14.68 | 14.30 | 14.32 | 6,606,174 | -0.21(-1.46%) |
Apr 01, 2013 | 14.57 | 14.68 | 14.46 | 14.53 | 6,026,682 | +0.00(+0.00%) |
Mar 28, 2013 | 14.62 | 14.72 | 14.48 | 14.53 | 10,042,654 | -0.10(-0.70%) |
Mar 27, 2013 | 14.55 | 14.73 | 14.51 | 14.63 | 11,743,832 | +0.02(+0.11%) |
Mar 26, 2013 | 14.94 | 14.94 | 14.51 | 14.62 | 11,475,972 | -0.24(-1.64%) |
Mar 25, 2013 | 14.69 | 14.96 | 14.65 | 14.86 | 9,518,380 | +0.19(+1.28%) |
Mar 22, 2013 | 14.88 | 15.00 | 14.61 | 14.67 | 9,168,919 | -0.13(-0.90%) |
Mar 21, 2013 | 14.61 | 14.84 | 14.54 | 14.80 | 16,857,366 | -0.33(-2.18%) |
Mar 20, 2013 | 14.77 | 15.18 | 14.76 | 15.13 | 8,473,903 | +0.13(+0.89%) |
Mar 19, 2013 | 15.84 | 15.34 | 14.62 | 15.00 | 21,542,860 | -0.84(-5.29%) |
Mar 18, 2013 | 14.95 | 15.91 | 14.90 | 15.84 | 16,027,635 | +0.03(+0.20%) |
Mar 15, 2013 | 15.98 | 16.06 | 15.77 | 15.81 | 7,162,514 | -0.27(-1.66%) |
Mar 14, 2013 | 16.26 | 16.49 | 16.01 | 16.07 | 4,376,871 | -0.02(-0.15%) |
Mar 13, 2013 | 16.26 | 16.29 | 15.96 | 16.10 | 4,589,632 | -0.18(-1.11%) |
Mar 12, 2013 | 16.29 | 16.45 | 16.22 | 16.28 | 3,560,592 | -0.09(-0.57%) |
Mar 11, 2013 | 16.16 | 16.41 | 16.08 | 16.37 | 4,517,281 | +0.16(+0.97%) |
Mar 08, 2013 | 16.63 | 16.67 | 16.15 | 16.21 | 7,328,739 | -0.34(-2.04%) |
Mar 07, 2013 | 16.20 | 16.61 | 16.20 | 16.55 | 9,596,279 | +0.78(+4.97%) |
Mar 06, 2013 | 15.77 | 15.96 | 15.69 | 15.77 | 7,674,150 | +0.11(+0.70%) |
Mar 05, 2013 | 15.83 | 16.07 | 15.59 | 15.66 | 11,989,857 | -0.12(-0.75%) |
Mar 04, 2013 | 16.07 | 16.07 | 15.71 | 15.78 | 6,491,350 | -0.28(-1.76%) |