Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.57 | 14.57 | 14.15 | 14.39 | 1,280,357 | -0.74(-4.90%) |
May 30, 2013 | 15.03 | 15.42 | 15.03 | 15.14 | 1,076,298 | +0.11(+0.70%) |
May 29, 2013 | 15.21 | 15.33 | 15.00 | 15.03 | 812,601 | -0.18(-1.21%) |
May 28, 2013 | 15.33 | 15.41 | 15.19 | 15.21 | 1,017,512 | -0.07(-0.48%) |
May 24, 2013 | 15.13 | 15.29 | 15.12 | 15.29 | 1,356,451 | +0.19(+1.24%) |
May 23, 2013 | 15.27 | 15.27 | 14.97 | 15.10 | 771,669 | -0.23(-1.50%) |
May 22, 2013 | 15.46 | 15.55 | 15.29 | 15.33 | 1,307,213 | +0.01(+0.06%) |
May 21, 2013 | 15.39 | 15.41 | 15.30 | 15.32 | 400,854 | -0.05(-0.32%) |
May 20, 2013 | 15.41 | 15.51 | 15.27 | 15.37 | 423,775 | +0.32(+2.12%) |
May 17, 2013 | 14.90 | 15.06 | 14.90 | 15.05 | 487,093 | +0.19(+1.26%) |
May 16, 2013 | 14.94 | 14.99 | 14.82 | 14.86 | 798,496 | -0.06(-0.43%) |
May 15, 2013 | 14.94 | 14.96 | 14.87 | 14.93 | 1,474,769 | +0.04(+0.29%) |
May 13, 2013 | 14.90 | 14.93 | 14.83 | 14.89 | 863,008 | -0.03(-0.23%) |
May 10, 2013 | 14.92 | 14.94 | 14.85 | 14.92 | 896,987 | +0.10(+0.68%) |
May 09, 2013 | 14.93 | 15.04 | 14.80 | 14.82 | 325,704 | -0.15(-0.99%) |
May 08, 2013 | 14.75 | 14.97 | 14.75 | 14.97 | 1,209,871 | +0.29(+1.97%) |
May 07, 2013 | 14.62 | 14.77 | 14.62 | 14.68 | 1,006,295 | +0.14(+0.95%) |
May 06, 2013 | 14.56 | 14.66 | 14.54 | 14.54 | 398,804 | +0.13(+0.87%) |
May 03, 2013 | 14.45 | 14.75 | 14.38 | 14.41 | 432,708 | -0.34(-2.29%) |
May 02, 2013 | 14.65 | 14.84 | 14.65 | 14.75 | 433,157 | +0.07(+0.50%) |
May 01, 2013 | 14.77 | 14.84 | 14.62 | 14.68 | 481,770 | -0.03(-0.23%) |
Apr 30, 2013 | 14.68 | 14.73 | 14.59 | 14.71 | 398,686 | +0.06(+0.38%) |
Apr 29, 2013 | 14.39 | 14.67 | 14.39 | 14.66 | 318,808 | +0.26(+1.84%) |
Apr 26, 2013 | 14.42 | 14.72 | 14.35 | 14.39 | 731,182 | -0.33(-2.25%) |
Apr 25, 2013 | 14.80 | 14.83 | 14.62 | 14.72 | 506,084 | -0.22(-1.50%) |
Apr 24, 2013 | 15.06 | 15.06 | 14.86 | 14.95 | 369,858 | -0.09(-0.57%) |
Apr 23, 2013 | 15.09 | 15.12 | 15.00 | 15.03 | 489,765 | -0.02(-0.10%) |
Apr 22, 2013 | 15.10 | 15.13 | 14.97 | 15.05 | 769,821 | +0.26(+1.79%) |
Apr 19, 2013 | 14.68 | 14.93 | 14.68 | 14.78 | 736,867 | +0.49(+3.46%) |
Apr 18, 2013 | 14.63 | 14.66 | 14.22 | 14.29 | 846,396 | -0.46(-3.13%) |
Apr 17, 2013 | 14.85 | 14.99 | 14.68 | 14.75 | 986,761 | +0.18(+1.24%) |
Apr 16, 2013 | 14.50 | 14.76 | 14.43 | 14.57 | 804,666 | +0.61(+4.40%) |
Apr 15, 2013 | 14.04 | 14.10 | 13.91 | 13.95 | 581,358 | -0.14(-0.98%) |
Apr 12, 2013 | 13.85 | 14.14 | 13.85 | 14.09 | 1,146,966 | +0.29(+2.07%) |
Apr 11, 2013 | 13.75 | 13.81 | 13.63 | 13.81 | 688,062 | +0.24(+1.77%) |
Apr 10, 2013 | 13.57 | 13.61 | 13.53 | 13.57 | 444,250 | +0.06(+0.41%) |
Apr 09, 2013 | 13.51 | 13.62 | 13.40 | 13.51 | 531,141 | +0.19(+1.43%) |
Apr 08, 2013 | 13.17 | 13.35 | 13.16 | 13.32 | 455,412 | -0.14(-1.07%) |
Apr 05, 2013 | 13.51 | 13.51 | 13.41 | 13.47 | 425,965 | -0.18(-1.33%) |
Apr 04, 2013 | 13.70 | 13.71 | 13.60 | 13.65 | 720,014 | -0.13(-0.96%) |
Apr 03, 2013 | 13.82 | 13.87 | 13.74 | 13.78 | 599,131 | +0.17(+1.22%) |
Apr 02, 2013 | 13.59 | 13.76 | 13.59 | 13.61 | 399,451 | -0.00(-0.02%) |
Apr 01, 2013 | 13.56 | 13.62 | 13.50 | 13.62 | 526,198 | -0.24(-1.71%) |
Mar 28, 2013 | 13.81 | 13.93 | 13.75 | 13.85 | 852,214 | +0.07(+0.54%) |
Mar 27, 2013 | 13.53 | 13.81 | 13.53 | 13.78 | 726,278 | +0.24(+1.79%) |
Mar 26, 2013 | 13.56 | 13.58 | 13.44 | 13.54 | 710,665 | +0.05(+0.36%) |
Mar 25, 2013 | 13.45 | 13.51 | 13.40 | 13.49 | 463,212 | +0.01(+0.09%) |
Mar 22, 2013 | 13.30 | 13.51 | 13.27 | 13.48 | 441,611 | -0.02(-0.11%) |
Mar 21, 2013 | 13.44 | 13.52 | 13.38 | 13.49 | 387,697 | -0.01(-0.09%) |
Mar 20, 2013 | 13.39 | 13.51 | 13.36 | 13.50 | 680,028 | +0.26(+2.00%) |
Mar 19, 2013 | 13.35 | 13.38 | 13.21 | 13.24 | 808,587 | +0.02(+0.14%) |
Mar 18, 2013 | 13.29 | 13.31 | 13.21 | 13.22 | 487,555 | -0.14(-1.06%) |
Mar 15, 2013 | 13.34 | 13.43 | 13.18 | 13.36 | 1,086,619 | -0.23(-1.70%) |
Mar 14, 2013 | 13.52 | 13.59 | 13.41 | 13.59 | 841,818 | -0.03(-0.23%) |
Mar 13, 2013 | 13.66 | 13.66 | 13.59 | 13.62 | 934,878 | +0.07(+0.50%) |
Mar 12, 2013 | 13.63 | 13.63 | 13.30 | 13.56 | 1,109,144 | -0.10(-0.74%) |
Mar 11, 2013 | 13.70 | 13.70 | 13.60 | 13.66 | 565,081 | -0.02(-0.13%) |
Mar 08, 2013 | 13.61 | 13.68 | 13.56 | 13.68 | 807,399 | +0.25(+1.83%) |
Mar 07, 2013 | 13.37 | 13.45 | 13.21 | 13.43 | 992,582 | -0.19(-1.42%) |
Mar 06, 2013 | 13.74 | 13.80 | 13.58 | 13.62 | 1,044,570 | +0.22(+1.63%) |
Mar 05, 2013 | 13.44 | 13.49 | 13.22 | 13.40 | 1,338,895 | -0.09(-0.68%) |
Mar 04, 2013 | 13.52 | 13.52 | 13.35 | 13.50 | 627,136 | -0.20(-1.48%) |