Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.06 | 13.08 | 12.61 | 12.66 | 7,286,993 | -0.40(-3.06%) |
May 30, 2013 | 13.13 | 13.19 | 13.05 | 13.06 | 4,777,553 | +0.14(+1.08%) |
May 29, 2013 | 13.01 | 13.08 | 12.86 | 12.92 | 9,059,945 | +0.03(+0.23%) |
May 28, 2013 | 13.10 | 13.10 | 12.87 | 12.89 | 3,791,324 | +0.06(+0.47%) |
May 24, 2013 | 12.76 | 12.92 | 12.73 | 12.83 | 5,241,877 | -0.09(-0.70%) |
May 23, 2013 | 12.78 | 12.95 | 12.71 | 12.92 | 8,287,370 | -0.15(-1.15%) |
May 22, 2013 | 13.29 | 13.49 | 12.87 | 13.07 | 7,162,812 | -0.15(-1.13%) |
May 21, 2013 | 13.22 | 13.35 | 13.12 | 13.22 | 4,543,446 | +0.08(+0.61%) |
May 20, 2013 | 12.90 | 13.17 | 12.85 | 13.14 | 6,455,978 | +0.24(+1.86%) |
May 17, 2013 | 12.90 | 12.94 | 12.74 | 12.90 | 6,036,001 | +0.43(+3.45%) |
May 16, 2013 | 12.46 | 12.69 | 12.41 | 12.47 | 8,447,171 | -0.14(-1.11%) |
May 15, 2013 | 12.59 | 12.62 | 12.47 | 12.61 | 6,965,114 | -0.30(-2.32%) |
May 13, 2013 | 13.08 | 13.11 | 12.90 | 12.91 | 6,868,125 | -0.22(-1.68%) |
May 10, 2013 | 13.40 | 13.43 | 12.96 | 13.13 | 12,823,560 | +0.37(+2.90%) |
May 09, 2013 | 12.94 | 13.08 | 12.75 | 12.76 | 7,803,118 | +0.01(+0.08%) |
May 08, 2013 | 12.60 | 12.96 | 12.44 | 12.75 | 12,195,210 | -0.06(-0.47%) |
May 07, 2013 | 12.84 | 12.87 | 12.66 | 12.81 | 2,743,379 | +0.02(+0.16%) |
May 06, 2013 | 12.73 | 12.84 | 12.65 | 12.79 | 4,065,731 | +0.12(+0.95%) |
May 03, 2013 | 12.71 | 12.70 | 12.62 | 12.67 | 5,325,758 | +0.32(+2.59%) |
May 02, 2013 | 12.29 | 12.40 | 12.19 | 12.35 | 3,472,821 | +0.06(+0.49%) |
May 01, 2013 | 12.45 | 12.45 | 12.21 | 12.29 | 4,539,667 | -0.20(-1.60%) |
Apr 30, 2013 | 12.22 | 12.53 | 12.08 | 12.49 | 5,356,958 | +0.02(+0.16%) |
Apr 29, 2013 | 12.46 | 12.56 | 12.41 | 12.47 | 3,708,673 | +0.26(+2.13%) |
Apr 26, 2013 | 12.17 | 12.25 | 12.19 | 12.21 | 5,701,040 | -0.16(-1.29%) |
Apr 25, 2013 | 12.34 | 12.55 | 12.30 | 12.37 | 8,929,097 | +0.10(+0.81%) |
Apr 24, 2013 | 12.02 | 12.37 | 11.99 | 12.27 | 8,119,245 | +0.48(+4.07%) |
Apr 23, 2013 | 11.77 | 11.92 | 11.66 | 11.79 | 9,044,605 | +0.21(+1.81%) |
Apr 22, 2013 | 11.58 | 11.62 | 11.38 | 11.58 | 6,577,370 | -0.10(-0.86%) |
Apr 19, 2013 | 11.64 | 11.68 | 11.40 | 11.68 | 10,064,551 | +0.31(+2.73%) |
Apr 18, 2013 | 11.38 | 11.57 | 11.15 | 11.37 | 8,505,409 | +0.01(+0.09%) |
Apr 17, 2013 | 11.52 | 11.56 | 11.28 | 11.36 | 9,479,953 | -0.58(-4.86%) |
Apr 16, 2013 | 12.04 | 12.05 | 11.80 | 11.94 | 10,449,511 | +0.25(+2.14%) |
Apr 15, 2013 | 11.96 | 11.97 | 11.59 | 11.69 | 12,057,757 | -0.68(-5.50%) |
Apr 12, 2013 | 12.35 | 12.42 | 12.20 | 12.37 | 3,900,935 | +0.01(+0.08%) |
Apr 11, 2013 | 12.32 | 12.48 | 12.29 | 12.36 | 6,150,317 | -0.17(-1.36%) |
Apr 10, 2013 | 12.70 | 12.76 | 12.48 | 12.53 | 7,351,507 | -0.21(-1.65%) |
Apr 09, 2013 | 12.49 | 12.85 | 12.38 | 12.74 | 14,199,245 | +0.51(+4.17%) |
Apr 08, 2013 | 12.04 | 12.25 | 12.00 | 12.23 | 4,868,230 | +0.10(+0.82%) |
Apr 05, 2013 | 11.91 | 12.15 | 11.87 | 12.13 | 9,062,590 | -0.19(-1.54%) |
Apr 04, 2013 | 12.43 | 12.55 | 12.20 | 12.32 | 9,646,872 | -0.06(-0.48%) |
Apr 03, 2013 | 12.32 | 12.47 | 12.26 | 12.38 | 6,262,644 | +0.12(+0.98%) |
Apr 02, 2013 | 12.41 | 12.44 | 12.22 | 12.26 | 9,986,800 | -0.52(-4.07%) |
Apr 01, 2013 | 13.04 | 13.04 | 12.76 | 12.78 | 4,033,996 | -0.25(-1.92%) |
Mar 28, 2013 | 13.00 | 13.07 | 12.88 | 13.03 | 7,852,409 | -0.10(-0.76%) |
Mar 27, 2013 | 12.96 | 13.17 | 12.90 | 13.13 | 9,204,170 | -0.24(-1.80%) |
Mar 26, 2013 | 13.37 | 13.42 | 13.21 | 13.37 | 4,325,868 | +0.00(+0.00%) |
Mar 25, 2013 | 13.67 | 13.67 | 13.20 | 13.37 | 7,265,146 | -0.18(-1.33%) |
Mar 22, 2013 | 13.67 | 13.71 | 13.48 | 13.55 | 4,337,540 | -0.16(-1.17%) |
Mar 21, 2013 | 13.64 | 13.87 | 13.62 | 13.71 | 5,657,248 | -0.20(-1.44%) |
Mar 20, 2013 | 13.94 | 13.98 | 13.75 | 13.91 | 3,879,976 | +0.07(+0.51%) |
Mar 19, 2013 | 13.97 | 14.13 | 13.66 | 13.84 | 13,307,566 | -0.45(-3.15%) |
Mar 18, 2013 | 14.27 | 14.41 | 14.21 | 14.29 | 9,114,685 | -0.52(-3.51%) |
Mar 15, 2013 | 14.96 | 15.07 | 14.78 | 14.81 | 5,522,042 | -0.20(-1.33%) |
Mar 14, 2013 | 14.82 | 15.01 | 14.76 | 15.01 | 7,083,013 | +0.45(+3.09%) |
Mar 13, 2013 | 14.77 | 14.77 | 14.44 | 14.56 | 8,372,648 | -0.37(-2.48%) |
Mar 12, 2013 | 15.12 | 15.20 | 14.86 | 14.93 | 6,956,415 | +0.04(+0.27%) |
Mar 11, 2013 | 14.96 | 14.96 | 14.77 | 14.89 | 4,588,086 | +0.17(+1.15%) |
Mar 08, 2013 | 14.64 | 14.84 | 14.56 | 14.72 | 4,570,865 | +0.18(+1.24%) |
Mar 07, 2013 | 14.56 | 14.65 | 14.48 | 14.54 | 4,380,728 | -0.05(-0.34%) |
Mar 06, 2013 | 14.53 | 14.60 | 14.39 | 14.59 | 8,059,824 | +0.21(+1.46%) |
Mar 05, 2013 | 14.56 | 14.59 | 14.35 | 14.38 | 8,055,062 | +0.18(+1.27%) |
Mar 04, 2013 | 14.12 | 14.25 | 14.00 | 14.20 | 10,389,270 | -0.32(-2.20%) |