Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.95 | 14.99 | 14.33 | 14.45 | 3,810,013 | -0.42(-2.82%) |
May 30, 2013 | 14.75 | 15.00 | 14.56 | 14.87 | 3,146,315 | +0.16(+1.09%) |
May 29, 2013 | 14.88 | 15.07 | 14.65 | 14.71 | 3,605,833 | -0.19(-1.28%) |
May 28, 2013 | 15.05 | 15.10 | 14.86 | 14.90 | 3,481,843 | -0.01(-0.07%) |
May 27, 2013 | 14.86 | 15.05 | 14.85 | 14.91 | 612,119 | -0.02(-0.13%) |
May 24, 2013 | 14.98 | 15.15 | 14.83 | 14.93 | 2,251,025 | +0.03(+0.20%) |
May 23, 2013 | 14.56 | 15.12 | 14.54 | 14.90 | 3,090,192 | -0.11(-0.73%) |
May 22, 2013 | 15.04 | 15.25 | 14.90 | 15.01 | 3,641,883 | -0.15(-0.99%) |
May 21, 2013 | 15.45 | 15.47 | 15.10 | 15.16 | 2,782,988 | +0.11(+0.73%) |
May 17, 2013 | 15.05 | 15.05 | 15.05 | 0 | +0.03(+0.20%) | |
May 16, 2013 | 15.35 | 15.40 | 14.83 | 15.02 | 3,447,530 | -0.25(-1.64%) |
May 15, 2013 | 15.16 | 15.71 | 15.01 | 15.27 | 4,303,267 | -0.77(-4.80%) |
May 13, 2013 | 15.85 | 16.30 | 15.85 | 16.04 | 4,548,704 | +0.33(+2.10%) |
May 10, 2013 | 15.60 | 15.87 | 15.50 | 15.71 | 3,513,294 | +0.22(+1.42%) |
May 09, 2013 | 15.19 | 15.73 | 14.91 | 15.49 | 6,102,440 | +0.59(+3.96%) |
May 08, 2013 | 15.15 | 15.23 | 14.85 | 14.90 | 2,749,355 | -0.03(-0.20%) |
May 07, 2013 | 15.49 | 15.59 | 14.76 | 14.93 | 5,066,734 | -0.81(-5.15%) |
May 06, 2013 | 15.80 | 16.11 | 15.59 | 15.74 | 2,972,688 | -0.03(-0.19%) |
May 03, 2013 | 16.24 | 16.25 | 15.73 | 15.77 | 4,388,198 | -0.06(-0.38%) |
May 02, 2013 | 15.76 | 16.19 | 15.42 | 15.83 | 4,019,117 | -0.06(-0.38%) |
May 01, 2013 | 16.55 | 16.63 | 15.60 | 15.89 | 4,821,546 | -0.61(-3.70%) |
Apr 30, 2013 | 15.90 | 16.72 | 15.90 | 16.50 | 7,247,157 | +0.72(+4.56%) |
Apr 29, 2013 | 15.60 | 15.85 | 15.51 | 15.78 | 4,838,898 | +0.53(+3.48%) |
Apr 26, 2013 | 15.15 | 15.34 | 14.92 | 15.25 | 2,606,275 | +0.10(+0.66%) |
Apr 25, 2013 | 15.41 | 15.71 | 14.92 | 15.15 | 4,971,030 | -0.10(-0.66%) |
Apr 24, 2013 | 14.85 | 15.33 | 14.78 | 15.25 | 4,428,677 | +0.51(+3.46%) |
Apr 23, 2013 | 14.45 | 14.92 | 14.33 | 14.74 | 3,815,918 | +0.37(+2.57%) |
Apr 22, 2013 | 14.21 | 14.49 | 13.99 | 14.37 | 2,348,372 | +0.18(+1.27%) |
Apr 19, 2013 | 13.88 | 14.28 | 13.43 | 14.19 | 3,560,684 | +0.39(+2.83%) |
Apr 18, 2013 | 14.15 | 14.40 | 13.73 | 13.80 | 2,469,757 | -0.49(-3.43%) |
Apr 17, 2013 | 14.21 | 14.58 | 14.10 | 14.29 | 3,559,537 | +0.08(+0.56%) |
Apr 16, 2013 | 14.26 | 14.44 | 14.15 | 14.21 | 2,464,946 | +0.20(+1.43%) |
Apr 15, 2013 | 13.66 | 14.15 | 13.66 | 14.01 | 2,851,163 | +0.16(+1.16%) |
Apr 12, 2013 | 13.90 | 14.19 | 13.57 | 13.85 | 3,487,360 | +0.03(+0.22%) |
Apr 11, 2013 | 14.36 | 14.36 | 13.43 | 13.82 | 8,331,995 | -1.11(-7.43%) |
Apr 10, 2013 | 15.12 | 15.22 | 14.69 | 14.93 | 4,536,913 | -0.17(-1.13%) |
Apr 09, 2013 | 14.97 | 15.15 | 14.85 | 15.10 | 3,233,765 | +0.20(+1.34%) |
Apr 08, 2013 | 15.20 | 15.35 | 14.90 | 14.90 | 2,724,476 | -0.02(-0.13%) |
Apr 05, 2013 | 15.05 | 15.25 | 14.88 | 14.92 | 3,216,007 | -0.26(-1.71%) |
Apr 04, 2013 | 15.30 | 15.52 | 15.14 | 15.18 | 3,541,805 | -0.03(-0.20%) |
Apr 03, 2013 | 15.19 | 15.44 | 14.81 | 15.21 | 6,008,317 | -0.13(-0.85%) |
Apr 02, 2013 | 15.45 | 15.68 | 15.26 | 15.34 | 4,719,127 | -0.01(-0.07%) |
Apr 01, 2013 | 14.95 | 15.61 | 14.53 | 15.35 | 7,911,573 | +0.26(+1.72%) |
Mar 28, 2013 | 15.09 | 15.09 | 15.09 | 0 | +0.29(+1.96%) | |
Mar 27, 2013 | 14.80 | 15.16 | 14.53 | 14.80 | 6,165,441 | +0.13(+0.89%) |
Mar 26, 2013 | 14.80 | 14.99 | 14.51 | 14.67 | 4,836,537 | +0.16(+1.10%) |
Mar 25, 2013 | 14.20 | 14.92 | 13.90 | 14.51 | 10,040,589 | -0.68(-4.48%) |
Mar 22, 2013 | 16.84 | 17.22 | 14.97 | 15.19 | 15,276,206 | -1.33(-8.05%) |
Mar 21, 2013 | 16.40 | 16.88 | 16.32 | 16.52 | 7,181,780 | -0.01(-0.06%) |
Mar 20, 2013 | 16.25 | 16.84 | 16.07 | 16.53 | 13,157,121 | +1.11(+7.20%) |
Mar 19, 2013 | 15.50 | 15.70 | 15.27 | 15.42 | 3,975,473 | -0.03(-0.19%) |
Mar 18, 2013 | 15.10 | 15.92 | 14.97 | 15.45 | 6,071,608 | +0.05(+0.32%) |
Mar 15, 2013 | 15.46 | 15.58 | 15.09 | 15.40 | 5,687,487 | -0.08(-0.52%) |
Mar 14, 2013 | 16.26 | 16.42 | 15.38 | 15.48 | 10,416,317 | -0.56(-3.49%) |
Mar 13, 2013 | 14.52 | 16.13 | 14.47 | 16.04 | 10,233,271 | +1.21(+8.16%) |
Mar 12, 2013 | 15.60 | 15.80 | 14.42 | 14.83 | 9,641,837 | -0.46(-3.01%) |
Mar 11, 2013 | 13.52 | 15.32 | 13.36 | 15.29 | 11,377,899 | +1.86(+13.85%) |
Mar 08, 2013 | 13.83 | 13.85 | 13.41 | 13.43 | 2,850,124 | -0.14(-1.03%) |
Mar 07, 2013 | 13.83 | 13.95 | 13.36 | 13.57 | 3,636,169 | -0.28(-2.02%) |
Mar 06, 2013 | 13.05 | 13.97 | 12.92 | 13.85 | 5,826,229 | +0.95(+7.36%) |
Mar 05, 2013 | 13.24 | 13.26 | 12.90 | 12.90 | 3,851,110 | -0.24(-1.83%) |
Mar 04, 2013 | 13.59 | 13.65 | 13.12 | 13.14 | 2,943,768 | -0.49(-3.60%) |