Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.08 | 15.25 | 14.93 | 14.95 | 2,988,876 | -0.17(-1.15%) |
May 30, 2013 | 15.39 | 15.47 | 14.94 | 15.12 | 4,354,878 | -0.21(-1.36%) |
May 29, 2013 | 15.80 | 16.29 | 15.30 | 15.33 | 10,095,157 | +0.68(+4.65%) |
May 28, 2013 | 14.97 | 15.05 | 14.57 | 14.65 | 1,205,949 | -0.17(-1.12%) |
May 24, 2013 | 14.21 | 14.82 | 14.20 | 14.82 | 1,770,942 | +0.52(+3.66%) |
May 23, 2013 | 14.21 | 14.34 | 14.13 | 14.29 | 799,611 | -0.05(-0.35%) |
May 22, 2013 | 14.40 | 14.49 | 14.23 | 14.34 | 1,082,615 | -0.07(-0.52%) |
May 21, 2013 | 14.36 | 14.48 | 14.35 | 14.42 | 646,755 | +0.06(+0.41%) |
May 20, 2013 | 14.33 | 14.42 | 14.28 | 14.36 | 774,350 | +0.00(+0.00%) |
May 17, 2013 | 14.27 | 14.37 | 14.26 | 14.36 | 526,016 | +0.12(+0.88%) |
May 16, 2013 | 14.28 | 14.33 | 14.18 | 14.23 | 600,330 | -0.07(-0.47%) |
May 15, 2013 | 14.30 | 14.30 | 14.16 | 14.30 | 710,198 | +0.07(+0.47%) |
May 13, 2013 | 14.09 | 14.23 | 14.08 | 14.23 | 822,747 | +0.14(+1.00%) |
May 10, 2013 | 13.95 | 14.12 | 13.95 | 14.09 | 817,935 | +0.10(+0.71%) |
May 09, 2013 | 13.99 | 14.12 | 13.93 | 13.99 | 569,402 | -0.03(-0.24%) |
May 08, 2013 | 13.93 | 14.04 | 13.86 | 14.03 | 622,612 | +0.09(+0.66%) |
May 07, 2013 | 13.85 | 13.95 | 13.83 | 13.93 | 524,725 | +0.07(+0.54%) |
May 06, 2013 | 13.88 | 13.95 | 13.81 | 13.86 | 769,262 | -0.06(-0.42%) |
May 03, 2013 | 13.96 | 13.95 | 13.88 | 13.92 | 1,065,481 | +0.10(+0.72%) |
May 02, 2013 | 13.75 | 13.87 | 13.63 | 13.82 | 605,920 | +0.13(+0.97%) |
May 01, 2013 | 13.94 | 14.11 | 13.68 | 13.69 | 1,237,906 | -0.35(-2.49%) |
Apr 30, 2013 | 13.89 | 14.03 | 13.82 | 14.03 | 1,279,155 | +0.16(+1.14%) |
Apr 29, 2013 | 13.74 | 13.93 | 13.69 | 13.88 | 1,190,621 | +0.19(+1.40%) |
Apr 26, 2013 | 13.97 | 13.94 | 13.66 | 13.69 | 1,770,708 | -0.26(-1.85%) |
Apr 25, 2013 | 13.34 | 14.29 | 13.34 | 13.94 | 3,377,559 | +0.69(+5.21%) |
Apr 24, 2013 | 13.23 | 13.29 | 13.14 | 13.25 | 746,089 | +0.02(+0.19%) |
Apr 23, 2013 | 13.08 | 13.26 | 13.08 | 13.23 | 818,600 | +0.24(+1.86%) |
Apr 22, 2013 | 12.97 | 13.03 | 12.79 | 12.99 | 784,535 | +0.00(+0.00%) |
Apr 19, 2013 | 12.90 | 13.11 | 12.79 | 12.99 | 514,752 | +0.10(+0.77%) |
Apr 18, 2013 | 13.04 | 13.14 | 12.80 | 12.89 | 926,392 | -0.16(-1.21%) |
Apr 17, 2013 | 13.16 | 13.24 | 12.95 | 13.04 | 1,228,397 | -0.19(-1.44%) |
Apr 16, 2013 | 13.42 | 13.42 | 13.09 | 13.24 | 1,176,755 | +0.22(+1.73%) |
Apr 15, 2013 | 13.48 | 13.52 | 13.00 | 13.01 | 1,667,673 | -0.55(-4.05%) |
Apr 12, 2013 | 13.66 | 13.68 | 13.53 | 13.56 | 823,097 | -0.13(-0.97%) |
Apr 11, 2013 | 13.66 | 13.73 | 13.60 | 13.69 | 938,939 | +0.06(+0.43%) |
Apr 10, 2013 | 13.68 | 13.71 | 13.63 | 13.64 | 1,136,522 | -0.01(-0.06%) |
Apr 09, 2013 | 13.65 | 13.67 | 13.51 | 13.64 | 895,238 | +0.02(+0.12%) |
Apr 08, 2013 | 13.62 | 13.69 | 13.52 | 13.63 | 559,784 | +0.03(+0.24%) |
Apr 05, 2013 | 13.48 | 13.65 | 13.44 | 13.59 | 992,271 | -0.02(-0.12%) |
Apr 04, 2013 | 13.54 | 13.64 | 13.45 | 13.61 | 553,173 | +0.12(+0.92%) |
Apr 03, 2013 | 13.82 | 13.82 | 13.47 | 13.49 | 1,190,771 | -0.27(-1.99%) |
Apr 02, 2013 | 13.92 | 13.99 | 13.73 | 13.76 | 1,094,901 | -0.09(-0.66%) |
Apr 01, 2013 | 13.92 | 13.96 | 13.78 | 13.85 | 1,170,375 | -0.06(-0.42%) |
Mar 28, 2013 | 13.79 | 13.93 | 13.75 | 13.91 | 1,035,023 | +0.15(+1.09%) |
Mar 27, 2013 | 13.63 | 13.77 | 13.61 | 13.76 | 773,003 | +0.03(+0.18%) |
Mar 26, 2013 | 13.69 | 13.74 | 13.65 | 13.73 | 944,782 | +0.12(+0.85%) |
Mar 25, 2013 | 13.66 | 13.78 | 13.55 | 13.62 | 623,650 | +0.02(+0.12%) |
Mar 22, 2013 | 13.60 | 13.67 | 13.53 | 13.60 | 692,204 | +0.07(+0.49%) |
Mar 21, 2013 | 13.60 | 13.67 | 13.54 | 13.54 | 820,820 | -0.11(-0.79%) |
Mar 20, 2013 | 13.48 | 13.69 | 13.45 | 13.64 | 872,127 | +0.26(+1.93%) |
Mar 19, 2013 | 13.44 | 13.50 | 13.32 | 13.39 | 1,372,429 | -0.03(-0.19%) |
Mar 18, 2013 | 13.44 | 13.51 | 13.40 | 13.41 | 820,758 | -0.11(-0.80%) |
Mar 15, 2013 | 13.54 | 13.59 | 13.43 | 13.52 | 1,572,758 | -0.03(-0.24%) |
Mar 14, 2013 | 13.48 | 13.58 | 13.41 | 13.55 | 968,508 | +0.07(+0.56%) |
Mar 13, 2013 | 13.40 | 13.53 | 13.38 | 13.48 | 774,684 | +0.11(+0.81%) |
Mar 12, 2013 | 13.23 | 13.44 | 13.20 | 13.37 | 1,521,128 | +0.16(+1.19%) |
Mar 11, 2013 | 13.20 | 13.26 | 13.15 | 13.21 | 753,339 | +0.05(+0.38%) |
Mar 08, 2013 | 13.10 | 13.21 | 13.04 | 13.16 | 1,226,552 | +0.12(+0.89%) |
Mar 07, 2013 | 13.02 | 13.06 | 13.00 | 13.05 | 4,496,961 | +0.05(+0.38%) |
Mar 06, 2013 | 13.06 | 13.15 | 12.97 | 13.00 | 1,961,028 | -0.03(-0.25%) |
Mar 05, 2013 | 12.94 | 13.06 | 12.86 | 13.03 | 1,809,136 | +0.15(+1.16%) |
Mar 04, 2013 | 12.85 | 12.91 | 12.77 | 12.88 | 895,944 | +0.02(+0.19%) |