Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.22 | 14.55 | 14.21 | 14.26 | 13,639,816 | -0.02(-0.12%) |
May 30, 2013 | 14.25 | 14.51 | 14.17 | 14.28 | 10,405,398 | -0.00(-0.01%) |
May 29, 2013 | 14.45 | 14.47 | 14.12 | 14.28 | 13,367,035 | -0.25(-1.69%) |
May 28, 2013 | 14.63 | 14.64 | 14.45 | 14.53 | 10,844,381 | -0.05(-0.36%) |
May 24, 2013 | 14.69 | 14.71 | 14.50 | 14.58 | 9,743,025 | -0.17(-1.18%) |
May 23, 2013 | 14.83 | 14.83 | 14.69 | 14.75 | 10,933,331 | -0.18(-1.19%) |
May 22, 2013 | 15.16 | 15.31 | 14.85 | 14.93 | 9,570,025 | -0.25(-1.65%) |
May 21, 2013 | 15.14 | 15.24 | 15.03 | 15.18 | 7,281,268 | +0.05(+0.31%) |
May 20, 2013 | 15.28 | 15.30 | 15.08 | 15.13 | 7,057,058 | -0.16(-1.06%) |
May 17, 2013 | 15.20 | 15.30 | 15.14 | 15.30 | 7,080,396 | +0.13(+0.83%) |
May 16, 2013 | 15.26 | 15.32 | 15.15 | 15.17 | 6,160,268 | -0.14(-0.90%) |
May 15, 2013 | 15.14 | 15.41 | 15.11 | 15.31 | 7,775,667 | +0.29(+1.93%) |
May 13, 2013 | 15.04 | 15.08 | 14.95 | 15.02 | 6,782,342 | -0.07(-0.47%) |
May 10, 2013 | 15.06 | 15.10 | 14.94 | 15.09 | 9,710,896 | +0.03(+0.20%) |
May 09, 2013 | 15.26 | 15.30 | 15.01 | 15.06 | 10,439,006 | -0.21(-1.36%) |
May 08, 2013 | 15.38 | 15.44 | 15.20 | 15.27 | 9,298,782 | -0.15(-0.95%) |
May 07, 2013 | 15.24 | 15.41 | 15.22 | 15.41 | 7,120,404 | +0.21(+1.39%) |
May 06, 2013 | 15.39 | 15.44 | 15.20 | 15.20 | 5,875,797 | -0.22(-1.41%) |
May 03, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 6,795,930 | +0.00(+0.02%) |
May 02, 2013 | 15.32 | 15.44 | 15.29 | 15.42 | 6,043,585 | +0.08(+0.49%) |
May 01, 2013 | 15.40 | 15.47 | 15.30 | 15.34 | 8,609,449 | -0.13(-0.85%) |
Apr 30, 2013 | 15.47 | 15.59 | 15.39 | 15.47 | 11,255,170 | +0.15(+0.95%) |
Apr 29, 2013 | 15.22 | 15.34 | 15.13 | 15.33 | 6,523,467 | +0.14(+0.89%) |
Apr 26, 2013 | 15.16 | 15.25 | 15.17 | 15.19 | 4,893,149 | +0.02(+0.12%) |
Apr 25, 2013 | 15.19 | 15.24 | 15.11 | 15.17 | 6,104,710 | -0.02(-0.15%) |
Apr 24, 2013 | 15.14 | 15.27 | 15.05 | 15.19 | 7,503,628 | +0.08(+0.56%) |
Apr 23, 2013 | 15.11 | 15.17 | 15.03 | 15.11 | 7,868,142 | +0.04(+0.25%) |
Apr 22, 2013 | 15.09 | 15.14 | 14.98 | 15.07 | 5,720,802 | -0.03(-0.21%) |
Apr 19, 2013 | 14.92 | 15.11 | 14.89 | 15.10 | 8,701,399 | +0.23(+1.56%) |
Apr 18, 2013 | 14.95 | 14.99 | 14.83 | 14.87 | 9,532,424 | -0.03(-0.22%) |
Apr 17, 2013 | 14.99 | 15.00 | 14.82 | 14.90 | 8,008,896 | -0.13(-0.87%) |
Apr 16, 2013 | 14.92 | 15.06 | 14.84 | 15.03 | 7,718,269 | +0.14(+0.96%) |
Apr 15, 2013 | 14.97 | 15.13 | 14.89 | 14.89 | 10,835,819 | -0.10(-0.68%) |
Apr 12, 2013 | 15.03 | 15.10 | 14.93 | 14.99 | 12,244,106 | -0.07(-0.44%) |
Apr 11, 2013 | 15.09 | 15.14 | 15.01 | 15.06 | 9,168,144 | -0.00(-0.02%) |
Apr 10, 2013 | 14.94 | 15.10 | 14.94 | 15.06 | 7,022,060 | +0.13(+0.85%) |
Apr 09, 2013 | 15.05 | 15.08 | 14.92 | 14.94 | 7,323,089 | -0.14(-0.94%) |
Apr 08, 2013 | 14.99 | 15.08 | 14.86 | 15.08 | 7,770,392 | +0.08(+0.50%) |
Apr 05, 2013 | 14.81 | 15.02 | 14.81 | 15.00 | 8,710,275 | +0.06(+0.39%) |
Apr 04, 2013 | 14.81 | 14.98 | 14.79 | 14.94 | 9,991,126 | +0.17(+1.16%) |
Apr 03, 2013 | 14.91 | 14.95 | 14.75 | 14.77 | 11,025,509 | +0.03(+0.20%) |
Apr 02, 2013 | 14.66 | 14.75 | 14.65 | 14.74 | 7,283,304 | +0.13(+0.88%) |
Apr 01, 2013 | 14.64 | 14.65 | 14.57 | 14.61 | 5,276,368 | -0.04(-0.26%) |
Mar 28, 2013 | 14.53 | 14.67 | 14.52 | 14.65 | 8,969,950 | +0.15(+1.04%) |
Mar 27, 2013 | 14.48 | 14.59 | 14.48 | 14.50 | 11,956,055 | -0.05(-0.38%) |
Mar 26, 2013 | 14.40 | 14.56 | 14.39 | 14.56 | 15,815,702 | +0.19(+1.30%) |
Mar 25, 2013 | 14.41 | 14.51 | 14.32 | 14.37 | 11,211,997 | +0.00(+0.01%) |
Mar 22, 2013 | 14.27 | 14.38 | 14.23 | 14.37 | 9,227,376 | +0.11(+0.77%) |
Mar 21, 2013 | 14.24 | 14.32 | 14.20 | 14.26 | 9,803,572 | -0.02(-0.15%) |
Mar 20, 2013 | 14.21 | 14.30 | 14.12 | 14.28 | 9,472,699 | +0.11(+0.77%) |
Mar 19, 2013 | 14.11 | 14.22 | 14.10 | 14.17 | 11,791,809 | +0.19(+1.35%) |
Mar 18, 2013 | 13.99 | 14.04 | 13.95 | 13.98 | 8,466,553 | -0.07(-0.47%) |
Mar 15, 2013 | 13.90 | 14.06 | 13.89 | 14.05 | 15,142,025 | +0.09(+0.62%) |
Mar 14, 2013 | 13.83 | 13.97 | 13.82 | 13.96 | 12,340,271 | +0.05(+0.35%) |
Mar 13, 2013 | 13.80 | 13.93 | 13.71 | 13.91 | 13,837,851 | +0.12(+0.89%) |
Mar 12, 2013 | 14.01 | 14.03 | 13.60 | 13.79 | 19,948,818 | -0.20(-1.46%) |
Mar 11, 2013 | 13.96 | 14.03 | 13.95 | 13.99 | 8,157,295 | +0.00(+0.03%) |
Mar 08, 2013 | 13.99 | 14.01 | 13.88 | 13.99 | 9,488,265 | +0.04(+0.30%) |
Mar 07, 2013 | 13.99 | 14.04 | 13.92 | 13.95 | 8,602,923 | -0.04(-0.31%) |
Mar 06, 2013 | 13.95 | 14.00 | 13.93 | 13.99 | 7,472,856 | +0.05(+0.39%) |
Mar 05, 2013 | 13.93 | 14.00 | 13.89 | 13.93 | 10,420,519 | +0.05(+0.39%) |
Mar 04, 2013 | 13.62 | 13.91 | 13.62 | 13.88 | 11,351,176 | +0.23(+1.70%) |