Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.71 | 14.80 | 14.50 | 14.50 | 4,477,838 | -0.30(-2.04%) |
May 30, 2013 | 14.59 | 14.86 | 14.57 | 14.80 | 0 | +0.26(+1.78%) |
May 29, 2013 | 14.60 | 14.69 | 14.43 | 14.55 | 5,102,636 | +0.06(+0.41%) |
May 28, 2013 | 14.56 | 14.67 | 14.43 | 14.49 | 2,689,782 | +0.05(+0.33%) |
May 24, 2013 | 14.38 | 14.46 | 14.24 | 14.44 | 0 | -0.01(-0.06%) |
May 23, 2013 | 14.37 | 14.53 | 14.30 | 14.45 | 4,965,416 | +0.01(+0.06%) |
May 22, 2013 | 14.59 | 14.73 | 14.37 | 14.44 | 0 | -0.14(-0.95%) |
May 21, 2013 | 14.57 | 14.71 | 14.54 | 14.58 | 0 | -0.00(-0.03%) |
May 20, 2013 | 14.71 | 14.81 | 14.56 | 14.58 | 0 | -0.16(-1.08%) |
May 17, 2013 | 14.90 | 14.92 | 14.63 | 14.74 | 0 | -0.06(-0.39%) |
May 16, 2013 | 14.79 | 14.94 | 14.79 | 14.80 | 3,651,353 | -0.02(-0.13%) |
May 15, 2013 | 14.69 | 14.95 | 14.66 | 14.82 | 0 | +0.19(+1.26%) |
May 13, 2013 | 14.57 | 14.72 | 14.52 | 14.63 | 0 | -0.02(-0.13%) |
May 10, 2013 | 14.62 | 14.69 | 14.55 | 14.65 | 0 | +0.04(+0.30%) |
May 09, 2013 | 14.71 | 14.75 | 14.57 | 14.61 | 12,631,194 | -0.14(-0.96%) |
May 08, 2013 | 14.64 | 14.80 | 14.60 | 14.75 | 0 | +0.12(+0.81%) |
May 07, 2013 | 14.72 | 14.76 | 14.55 | 14.63 | 0 | -0.10(-0.67%) |
May 06, 2013 | 14.69 | 14.91 | 14.69 | 14.73 | 0 | -0.06(-0.37%) |
May 03, 2013 | 14.85 | 14.86 | 14.42 | 14.79 | 0 | +0.37(+2.57%) |
May 02, 2013 | 14.21 | 14.44 | 14.18 | 14.42 | 5,904,690 | +0.20(+1.41%) |
May 01, 2013 | 14.30 | 14.35 | 14.19 | 14.22 | 0 | -0.13(-0.88%) |
Apr 30, 2013 | 14.15 | 14.34 | 14.08 | 14.34 | 0 | +0.18(+1.28%) |
Apr 29, 2013 | 14.04 | 14.20 | 13.99 | 14.16 | 2,747,830 | +0.14(+1.01%) |
Apr 26, 2013 | 14.28 | 14.28 | 14.00 | 14.02 | 5,072,920 | -0.27(-1.90%) |
Apr 25, 2013 | 14.15 | 14.31 | 14.08 | 14.29 | 0 | +0.21(+1.51%) |
Apr 24, 2013 | 13.98 | 14.13 | 13.93 | 14.08 | 0 | +0.14(+0.99%) |
Apr 23, 2013 | 13.75 | 14.00 | 13.72 | 13.94 | 3,520,161 | +0.27(+1.99%) |
Apr 22, 2013 | 13.54 | 13.76 | 13.41 | 13.67 | 4,486,886 | +0.15(+1.08%) |
Apr 19, 2013 | 13.42 | 13.56 | 13.28 | 13.52 | 5,456,651 | +0.04(+0.32%) |
Apr 18, 2013 | 13.90 | 13.91 | 13.45 | 13.48 | 6,931,633 | -0.28(-2.00%) |
Apr 17, 2013 | 14.14 | 14.14 | 13.66 | 13.76 | 8,564,853 | -0.54(-3.77%) |
Apr 16, 2013 | 14.18 | 14.35 | 14.09 | 14.30 | 3,411,397 | +0.17(+1.20%) |
Apr 15, 2013 | 14.20 | 14.35 | 14.09 | 14.13 | 3,476,074 | -0.17(-1.20%) |
Apr 12, 2013 | 14.43 | 14.43 | 14.19 | 14.30 | 3,328,209 | -0.16(-1.08%) |
Apr 11, 2013 | 14.40 | 14.57 | 14.37 | 14.45 | 3,884,118 | -0.02(-0.11%) |
Apr 10, 2013 | 14.21 | 14.48 | 14.18 | 14.47 | 5,203,198 | +0.32(+2.28%) |
Apr 09, 2013 | 14.07 | 14.26 | 13.92 | 14.15 | 4,690,109 | +0.09(+0.62%) |
Apr 08, 2013 | 13.97 | 14.08 | 13.87 | 14.06 | 3,549,191 | +0.06(+0.45%) |
Apr 05, 2013 | 13.82 | 14.02 | 13.64 | 14.00 | 4,281,043 | -0.05(-0.34%) |
Apr 04, 2013 | 13.91 | 14.07 | 13.81 | 14.04 | 5,882,298 | +0.11(+0.82%) |
Apr 03, 2013 | 14.22 | 14.22 | 13.88 | 13.93 | 6,601,279 | -0.28(-1.99%) |
Apr 02, 2013 | 14.30 | 14.31 | 14.13 | 14.21 | 4,916,503 | -0.07(-0.50%) |
Apr 01, 2013 | 14.50 | 14.51 | 14.23 | 14.28 | 3,658,128 | -0.20(-1.36%) |
Mar 28, 2013 | 14.37 | 14.49 | 14.30 | 14.48 | 3,999,579 | +0.11(+0.74%) |
Mar 27, 2013 | 14.32 | 14.41 | 14.27 | 14.37 | 4,597,558 | -0.08(-0.57%) |
Mar 26, 2013 | 14.32 | 14.50 | 14.31 | 14.46 | 2,476,485 | +0.19(+1.35%) |
Mar 25, 2013 | 14.33 | 14.36 | 14.16 | 14.26 | 4,521,010 | +0.01(+0.06%) |
Mar 22, 2013 | 14.17 | 14.27 | 14.08 | 14.26 | 2,551,723 | +0.19(+1.32%) |
Mar 21, 2013 | 14.17 | 14.23 | 14.05 | 14.07 | 3,046,285 | -0.25(-1.73%) |
Mar 20, 2013 | 14.30 | 14.36 | 14.20 | 14.32 | 3,478,176 | +0.13(+0.92%) |
Mar 19, 2013 | 14.25 | 14.25 | 14.01 | 14.19 | 4,466,450 | +0.00(+0.03%) |
Mar 18, 2013 | 14.10 | 14.26 | 14.04 | 14.18 | 3,545,765 | -0.10(-0.72%) |
Mar 15, 2013 | 14.39 | 14.51 | 14.22 | 14.29 | 6,760,070 | -0.18(-1.25%) |
Mar 14, 2013 | 14.50 | 14.72 | 14.46 | 14.47 | 4,173,993 | +0.04(+0.30%) |
Mar 13, 2013 | 14.49 | 14.55 | 14.40 | 14.43 | 4,832,542 | -0.08(-0.54%) |
Mar 12, 2013 | 14.49 | 14.63 | 14.40 | 14.50 | 5,300,843 | -0.05(-0.33%) |
Mar 11, 2013 | 14.43 | 14.56 | 14.41 | 14.55 | 3,457,516 | +0.04(+0.27%) |
Mar 08, 2013 | 14.56 | 14.65 | 14.48 | 14.51 | 4,603,096 | +0.04(+0.24%) |
Mar 07, 2013 | 14.53 | 14.57 | 14.39 | 14.48 | 4,159,382 | -0.01(-0.05%) |
Mar 06, 2013 | 14.55 | 14.57 | 14.40 | 14.48 | 3,550,694 | -0.06(-0.38%) |
Mar 05, 2013 | 14.39 | 14.56 | 14.38 | 14.54 | 4,610,244 | +0.23(+1.60%) |
Mar 04, 2013 | 14.42 | 14.43 | 14.25 | 14.31 | 3,992,398 | -0.05(-0.33%) |