Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.64 | 15.78 | 15.50 | 15.50 | 4,405,504 | -0.19(-1.18%) |
May 30, 2013 | 15.67 | 15.87 | 15.55 | 15.69 | 4,593,236 | +0.00(+0.00%) |
May 29, 2013 | 15.71 | 15.87 | 15.59 | 15.69 | 3,792,748 | -0.14(-0.87%) |
May 28, 2013 | 15.84 | 15.97 | 15.75 | 15.82 | 3,613,320 | +0.19(+1.20%) |
May 24, 2013 | 15.61 | 15.68 | 15.39 | 15.63 | 4,536,944 | -0.12(-0.75%) |
May 23, 2013 | 15.69 | 15.82 | 15.50 | 15.75 | 7,350,736 | -0.14(-0.87%) |
May 22, 2013 | 16.07 | 16.39 | 15.85 | 15.89 | 9,871,304 | -0.18(-1.15%) |
May 21, 2013 | 15.50 | 16.12 | 15.47 | 16.07 | 8,759,920 | +0.55(+3.58%) |
May 20, 2013 | 15.56 | 15.67 | 15.42 | 15.52 | 3,917,492 | -0.11(-0.69%) |
May 17, 2013 | 15.36 | 15.69 | 15.34 | 15.63 | 5,729,492 | +0.28(+1.82%) |
May 16, 2013 | 15.32 | 15.45 | 15.29 | 15.35 | 6,260,772 | +0.00(+0.02%) |
May 15, 2013 | 15.15 | 15.41 | 15.12 | 15.35 | 4,045,468 | +0.49(+3.28%) |
May 13, 2013 | 14.91 | 15.04 | 14.79 | 14.86 | 4,556,876 | -0.11(-0.70%) |
May 10, 2013 | 14.64 | 14.99 | 14.63 | 14.96 | 6,062,284 | +0.30(+2.05%) |
May 09, 2013 | 14.55 | 14.79 | 14.53 | 14.66 | 5,084,276 | +0.11(+0.76%) |
May 08, 2013 | 14.42 | 14.57 | 14.34 | 14.55 | 4,477,296 | +0.09(+0.60%) |
May 07, 2013 | 14.38 | 14.49 | 14.38 | 14.46 | 3,833,436 | +0.05(+0.36%) |
May 06, 2013 | 14.41 | 14.53 | 14.34 | 14.41 | 3,626,016 | -0.02(-0.10%) |
May 03, 2013 | 14.31 | 14.47 | 14.23 | 14.43 | 4,286,220 | +0.19(+1.35%) |
May 02, 2013 | 14.24 | 14.31 | 14.04 | 14.23 | 3,808,312 | +0.14(+1.03%) |
May 01, 2013 | 14.21 | 14.35 | 14.05 | 14.09 | 4,856,592 | -0.18(-1.26%) |
Apr 30, 2013 | 14.00 | 14.28 | 13.93 | 14.27 | 7,009,920 | +0.29(+2.07%) |
Apr 29, 2013 | 14.07 | 14.12 | 13.88 | 13.98 | 5,006,128 | +0.04(+0.29%) |
Apr 26, 2013 | 14.13 | 14.11 | 13.88 | 13.94 | 3,734,732 | -0.17(-1.22%) |
Apr 25, 2013 | 14.02 | 14.23 | 14.00 | 14.11 | 5,546,332 | +0.12(+0.86%) |
Apr 24, 2013 | 13.84 | 14.04 | 13.80 | 13.99 | 5,621,016 | +0.12(+0.90%) |
Apr 23, 2013 | 13.92 | 14.02 | 13.72 | 13.87 | 5,115,364 | +0.05(+0.38%) |
Apr 22, 2013 | 13.96 | 13.96 | 13.68 | 13.81 | 7,861,136 | -0.29(-2.04%) |
Apr 19, 2013 | 14.47 | 14.61 | 13.82 | 14.10 | 17,270,184 | +0.18(+1.33%) |
Apr 18, 2013 | 14.21 | 14.22 | 13.79 | 13.92 | 9,604,280 | -0.29(-2.02%) |
Apr 17, 2013 | 14.12 | 14.25 | 13.79 | 14.21 | 6,938,256 | +0.01(+0.09%) |
Apr 16, 2013 | 14.15 | 14.38 | 13.93 | 14.19 | 7,542,860 | +0.10(+0.67%) |
Apr 15, 2013 | 14.49 | 14.63 | 14.09 | 14.10 | 12,864,772 | -0.15(-1.07%) |
Apr 12, 2013 | 14.00 | 14.28 | 13.94 | 14.25 | 7,218,404 | +0.24(+1.73%) |
Apr 11, 2013 | 13.85 | 14.14 | 13.81 | 14.01 | 6,767,996 | +0.27(+1.93%) |
Apr 10, 2013 | 13.60 | 13.82 | 13.53 | 13.74 | 5,464,560 | +0.19(+1.40%) |
Apr 09, 2013 | 13.55 | 13.59 | 13.39 | 13.55 | 4,716,000 | +0.05(+0.35%) |
Apr 08, 2013 | 13.25 | 13.53 | 13.23 | 13.51 | 4,859,912 | +0.25(+1.85%) |
Apr 05, 2013 | 13.11 | 13.29 | 12.92 | 13.26 | 2,847,204 | -0.05(-0.36%) |
Apr 04, 2013 | 13.28 | 13.45 | 13.15 | 13.31 | 5,441,648 | -0.01(-0.04%) |
Apr 03, 2013 | 12.94 | 13.40 | 12.86 | 13.31 | 8,237,836 | +0.41(+3.16%) |
Apr 02, 2013 | 12.74 | 13.21 | 12.67 | 12.90 | 5,853,936 | +0.26(+2.10%) |
Apr 01, 2013 | 12.78 | 12.93 | 12.57 | 12.64 | 3,166,696 | -0.16(-1.25%) |
Mar 28, 2013 | 12.68 | 12.94 | 12.68 | 12.80 | 5,251,832 | +0.06(+0.45%) |
Mar 27, 2013 | 12.60 | 12.79 | 12.45 | 12.74 | 3,556,484 | +0.08(+0.63%) |
Mar 26, 2013 | 12.69 | 12.72 | 12.47 | 12.66 | 3,575,940 | -0.02(-0.12%) |
Mar 25, 2013 | 12.74 | 12.74 | 12.55 | 12.68 | 5,506,096 | +0.03(+0.22%) |
Mar 22, 2013 | 12.34 | 12.67 | 12.30 | 12.65 | 9,402,264 | +0.56(+4.61%) |
Mar 21, 2013 | 12.28 | 12.36 | 12.08 | 12.09 | 5,334,996 | -0.31(-2.50%) |
Mar 20, 2013 | 12.24 | 12.46 | 12.14 | 12.40 | 5,581,024 | +0.28(+2.33%) |
Mar 19, 2013 | 12.51 | 12.62 | 12.02 | 12.12 | 6,133,984 | -0.43(-3.45%) |
Mar 18, 2013 | 12.54 | 12.63 | 12.45 | 12.55 | 4,122,384 | -0.11(-0.89%) |
Mar 15, 2013 | 12.80 | 12.87 | 12.61 | 12.66 | 6,130,372 | -0.11(-0.82%) |
Mar 14, 2013 | 12.49 | 12.78 | 12.48 | 12.77 | 6,536,480 | +0.34(+2.76%) |
Mar 13, 2013 | 12.13 | 12.49 | 12.13 | 12.43 | 4,696,552 | +0.30(+2.47%) |
Mar 12, 2013 | 12.18 | 12.29 | 12.03 | 12.13 | 4,832,264 | -0.04(-0.35%) |
Mar 11, 2013 | 12.15 | 12.21 | 11.90 | 12.17 | 9,165,100 | -0.12(-0.94%) |
Mar 08, 2013 | 12.65 | 12.71 | 12.19 | 12.29 | 7,194,132 | -0.34(-2.69%) |
Mar 07, 2013 | 12.62 | 12.63 | 12.43 | 12.62 | 4,250,556 | +0.07(+0.58%) |
Mar 06, 2013 | 12.49 | 12.70 | 12.43 | 12.55 | 4,356,984 | +0.08(+0.60%) |
Mar 05, 2013 | 12.57 | 12.61 | 12.38 | 12.48 | 5,806,476 | -0.02(-0.12%) |
Mar 04, 2013 | 12.30 | 12.65 | 12.27 | 12.49 | 4,628,932 | +0.13(+1.03%) |