Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.76 | 13.76 | 13.55 | 13.57 | 7,890,945 | -0.23(-1.63%) |
May 30, 2013 | 13.95 | 13.95 | 13.79 | 13.79 | 11,262,714 | -0.20(-1.40%) |
May 29, 2013 | 13.83 | 14.03 | 13.83 | 13.99 | 18,006,126 | +0.14(+1.00%) |
May 28, 2013 | 13.90 | 13.97 | 13.81 | 13.85 | 12,523,786 | +0.14(+1.01%) |
May 24, 2013 | 13.63 | 13.72 | 13.56 | 13.71 | 7,293,717 | +0.08(+0.59%) |
May 23, 2013 | 13.49 | 13.70 | 13.38 | 13.63 | 15,071,184 | -0.10(-0.74%) |
May 22, 2013 | 13.96 | 14.01 | 13.69 | 13.74 | 17,233,378 | -0.25(-1.77%) |
May 21, 2013 | 14.09 | 14.20 | 13.95 | 13.98 | 17,811,584 | -0.10(-0.72%) |
May 20, 2013 | 14.30 | 14.30 | 14.06 | 14.08 | 11,500,451 | -0.10(-0.72%) |
May 17, 2013 | 14.27 | 14.27 | 14.13 | 14.19 | 14,498,365 | +0.04(+0.31%) |
May 16, 2013 | 14.25 | 14.29 | 14.14 | 14.14 | 14,318,986 | -0.25(-1.77%) |
May 15, 2013 | 14.43 | 14.45 | 14.37 | 14.40 | 12,682,922 | -0.09(-0.65%) |
May 13, 2013 | 14.61 | 14.62 | 14.48 | 14.49 | 8,966,301 | -0.17(-1.19%) |
May 10, 2013 | 14.62 | 14.67 | 14.54 | 14.67 | 10,940,569 | -0.03(-0.20%) |
May 09, 2013 | 14.63 | 14.76 | 14.62 | 14.70 | 12,257,127 | +0.00(+0.00%) |
May 08, 2013 | 14.40 | 14.75 | 14.34 | 14.70 | 19,266,026 | +0.54(+3.80%) |
May 07, 2013 | 14.27 | 14.27 | 14.08 | 14.16 | 11,721,025 | -0.06(-0.41%) |
May 06, 2013 | 14.17 | 14.27 | 14.16 | 14.22 | 7,787,000 | +0.10(+0.72%) |
May 03, 2013 | 14.11 | 14.20 | 14.11 | 14.11 | 12,727,366 | -0.09(-0.61%) |
May 02, 2013 | 13.91 | 14.21 | 13.91 | 14.20 | 15,480,336 | +0.31(+2.20%) |
May 01, 2013 | 13.90 | 13.94 | 13.84 | 13.90 | 11,833,136 | +0.02(+0.16%) |
Apr 30, 2013 | 13.71 | 13.97 | 13.68 | 13.87 | 16,691,782 | +0.18(+1.33%) |
Apr 29, 2013 | 13.55 | 13.71 | 13.54 | 13.69 | 10,761,754 | +0.22(+1.62%) |
Apr 26, 2013 | 13.60 | 13.59 | 13.44 | 13.47 | 9,673,442 | -0.12(-0.86%) |
Apr 25, 2013 | 13.45 | 13.59 | 13.43 | 13.59 | 20,947,582 | +0.18(+1.36%) |
Apr 24, 2013 | 13.26 | 13.47 | 13.24 | 13.41 | 14,030,152 | +0.12(+0.88%) |
Apr 23, 2013 | 13.34 | 13.46 | 13.18 | 13.29 | 29,688,730 | -0.16(-1.19%) |
Apr 22, 2013 | 13.55 | 13.65 | 13.34 | 13.45 | 27,990,560 | -0.22(-1.60%) |
Apr 19, 2013 | 13.53 | 13.80 | 13.48 | 13.67 | 29,051,238 | +0.63(+4.79%) |
Apr 18, 2013 | 12.42 | 13.33 | 13.01 | 13.04 | 33,470,272 | +0.63(+5.03%) |
Apr 17, 2013 | 12.43 | 12.48 | 12.35 | 12.42 | 29,192,776 | -0.12(-0.93%) |
Apr 16, 2013 | 12.46 | 12.57 | 12.45 | 12.54 | 13,554,882 | +0.25(+2.07%) |
Apr 15, 2013 | 12.38 | 12.48 | 12.27 | 12.28 | 12,567,137 | -0.31(-2.43%) |
Apr 12, 2013 | 12.54 | 12.63 | 12.43 | 12.59 | 10,143,508 | -0.02(-0.17%) |
Apr 11, 2013 | 12.61 | 12.74 | 12.51 | 12.61 | 11,681,823 | +0.11(+0.87%) |
Apr 10, 2013 | 12.40 | 12.54 | 12.33 | 12.50 | 16,620,662 | +0.17(+1.42%) |
Apr 09, 2013 | 12.12 | 12.41 | 12.12 | 12.32 | 14,245,799 | +0.08(+0.65%) |
Apr 08, 2013 | 12.08 | 12.26 | 12.04 | 12.24 | 13,348,534 | +0.08(+0.66%) |
Apr 05, 2013 | 12.03 | 12.20 | 11.98 | 12.16 | 15,393,652 | -0.07(-0.59%) |
Apr 04, 2013 | 12.16 | 12.24 | 12.11 | 12.24 | 15,458,182 | +0.07(+0.54%) |
Apr 03, 2013 | 12.43 | 12.45 | 12.11 | 12.17 | 21,619,672 | -0.27(-2.16%) |
Apr 02, 2013 | 12.46 | 12.53 | 12.41 | 12.44 | 14,032,531 | +0.02(+0.18%) |
Apr 01, 2013 | 12.51 | 12.56 | 12.38 | 12.42 | 14,930,597 | -0.08(-0.64%) |
Mar 28, 2013 | 12.44 | 12.51 | 12.38 | 12.50 | 16,496,032 | +0.01(+0.12%) |
Mar 27, 2013 | 12.37 | 12.55 | 12.34 | 12.48 | 14,551,611 | +0.07(+0.59%) |
Mar 26, 2013 | 12.35 | 12.44 | 12.32 | 12.41 | 11,765,717 | +0.09(+0.71%) |
Mar 25, 2013 | 12.47 | 12.51 | 12.31 | 12.32 | 11,735,479 | -0.09(-0.70%) |
Mar 22, 2013 | 12.30 | 12.43 | 12.27 | 12.41 | 8,055,787 | +0.13(+1.07%) |
Mar 21, 2013 | 12.44 | 12.44 | 12.27 | 12.28 | 12,168,660 | -0.26(-2.09%) |
Mar 20, 2013 | 12.46 | 12.60 | 12.43 | 12.54 | 15,029,866 | +0.12(+1.00%) |
Mar 19, 2013 | 12.51 | 12.53 | 12.36 | 12.42 | 16,792,962 | -0.12(-0.93%) |
Mar 18, 2013 | 12.69 | 12.69 | 12.51 | 12.54 | 18,941,472 | -0.29(-2.27%) |
Mar 15, 2013 | 12.99 | 13.02 | 12.80 | 12.83 | 19,242,732 | -0.30(-2.27%) |
Mar 14, 2013 | 13.12 | 13.20 | 12.99 | 13.12 | 10,688,242 | +0.04(+0.28%) |
Mar 13, 2013 | 13.10 | 13.12 | 13.02 | 13.09 | 13,735,273 | +0.20(+1.52%) |
Mar 12, 2013 | 12.94 | 13.02 | 12.87 | 12.89 | 8,650,005 | +0.01(+0.06%) |
Mar 11, 2013 | 12.99 | 13.00 | 12.87 | 12.88 | 11,368,452 | -0.14(-1.06%) |
Mar 08, 2013 | 13.21 | 13.23 | 12.93 | 13.02 | 12,645,212 | -0.10(-0.78%) |
Mar 07, 2013 | 13.21 | 13.27 | 13.07 | 13.12 | 16,663,813 | -0.05(-0.39%) |
Mar 06, 2013 | 13.30 | 13.40 | 13.15 | 13.18 | 12,719,502 | -0.15(-1.15%) |
Mar 05, 2013 | 13.38 | 13.39 | 13.28 | 13.33 | 11,866,859 | +0.14(+1.05%) |
Mar 04, 2013 | 13.01 | 13.21 | 13.00 | 13.19 | 14,371,226 | -0.08(-0.60%) |