Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.48 | 14.04 | 13.41 | 13.63 | 4,367,738 | +0.14(+1.06%) |
May 30, 2013 | 13.54 | 13.68 | 13.35 | 13.49 | 4,433,420 | -0.07(-0.50%) |
May 29, 2013 | 13.74 | 13.81 | 13.38 | 13.56 | 13,630,049 | -1.04(-7.14%) |
May 28, 2013 | 14.64 | 14.71 | 14.37 | 14.60 | 4,105,856 | +0.17(+1.15%) |
May 24, 2013 | 14.51 | 14.51 | 14.21 | 14.43 | 2,016,804 | -0.24(-1.65%) |
May 23, 2013 | 14.67 | 14.75 | 14.50 | 14.67 | 2,365,264 | -0.05(-0.36%) |
May 22, 2013 | 14.92 | 15.06 | 14.64 | 14.73 | 2,990,335 | -0.17(-1.12%) |
May 21, 2013 | 14.86 | 14.97 | 14.74 | 14.89 | 2,038,246 | +0.02(+0.10%) |
May 20, 2013 | 14.78 | 14.89 | 14.70 | 14.88 | 2,644,343 | +0.06(+0.41%) |
May 17, 2013 | 14.58 | 14.87 | 14.55 | 14.82 | 3,275,236 | +0.15(+1.03%) |
May 16, 2013 | 14.73 | 14.82 | 14.61 | 14.67 | 3,241,088 | -0.11(-0.77%) |
May 15, 2013 | 14.57 | 14.79 | 14.54 | 14.78 | 2,920,000 | +0.40(+2.78%) |
May 13, 2013 | 14.58 | 14.59 | 14.30 | 14.38 | 1,772,997 | +0.02(+0.11%) |
May 10, 2013 | 14.41 | 14.47 | 14.33 | 14.36 | 2,150,869 | +0.01(+0.05%) |
May 09, 2013 | 14.23 | 14.62 | 14.23 | 14.36 | 2,848,369 | +0.07(+0.48%) |
May 08, 2013 | 14.41 | 14.42 | 14.15 | 14.29 | 3,357,140 | -0.19(-1.30%) |
May 07, 2013 | 13.88 | 14.48 | 13.73 | 14.48 | 4,847,034 | +0.74(+5.39%) |
May 06, 2013 | 13.87 | 13.96 | 13.70 | 13.74 | 1,581,421 | -0.14(-0.98%) |
May 03, 2013 | 13.75 | 13.96 | 13.65 | 13.87 | 1,647,696 | +0.22(+1.60%) |
May 02, 2013 | 13.63 | 13.68 | 13.53 | 13.65 | 1,369,625 | +0.02(+0.17%) |
May 01, 2013 | 13.75 | 13.81 | 13.61 | 13.63 | 3,309,147 | -0.16(-1.15%) |
Apr 30, 2013 | 13.59 | 13.79 | 13.47 | 13.79 | 2,763,889 | +0.20(+1.44%) |
Apr 29, 2013 | 13.52 | 13.60 | 13.50 | 13.59 | 2,786,680 | +0.11(+0.84%) |
Apr 26, 2013 | 13.44 | 13.49 | 13.35 | 13.48 | 2,241,612 | +0.03(+0.22%) |
Apr 25, 2013 | 13.05 | 13.55 | 13.01 | 13.45 | 2,906,597 | +0.46(+3.54%) |
Apr 24, 2013 | 12.87 | 12.99 | 12.67 | 12.99 | 2,911,297 | +0.14(+1.06%) |
Apr 23, 2013 | 13.02 | 13.08 | 12.72 | 12.85 | 3,621,878 | -0.04(-0.29%) |
Apr 22, 2013 | 13.05 | 13.05 | 12.80 | 12.89 | 2,105,164 | -0.12(-0.93%) |
Apr 19, 2013 | 12.72 | 13.17 | 12.52 | 13.01 | 4,845,841 | +0.35(+2.74%) |
Apr 18, 2013 | 12.88 | 12.98 | 12.62 | 12.67 | 2,064,636 | -0.19(-1.47%) |
Apr 17, 2013 | 12.97 | 12.98 | 12.76 | 12.85 | 3,987,029 | -0.19(-1.45%) |
Apr 16, 2013 | 13.09 | 13.11 | 12.89 | 13.04 | 2,392,926 | +0.03(+0.23%) |
Apr 15, 2013 | 13.44 | 13.45 | 12.98 | 13.01 | 4,687,875 | -0.55(-4.06%) |
Apr 12, 2013 | 13.65 | 13.78 | 13.50 | 13.56 | 2,735,568 | -0.13(-0.94%) |
Apr 11, 2013 | 13.44 | 13.75 | 13.44 | 13.69 | 4,235,182 | +0.29(+2.20%) |
Apr 10, 2013 | 13.35 | 13.44 | 13.32 | 13.40 | 1,634,068 | +0.06(+0.45%) |
Apr 09, 2013 | 13.47 | 13.50 | 13.20 | 13.34 | 1,788,204 | -0.13(-0.95%) |
Apr 08, 2013 | 13.42 | 13.55 | 13.30 | 13.47 | 2,884,459 | +0.05(+0.34%) |
Apr 05, 2013 | 13.18 | 13.44 | 13.17 | 13.42 | 2,867,031 | +0.04(+0.28%) |
Apr 04, 2013 | 12.94 | 13.47 | 12.90 | 13.38 | 7,225,069 | +0.45(+3.44%) |
Apr 03, 2013 | 12.77 | 12.96 | 12.73 | 12.94 | 4,729,305 | +0.20(+1.60%) |
Apr 02, 2013 | 12.53 | 12.73 | 12.49 | 12.73 | 4,444,322 | +0.20(+1.63%) |
Apr 01, 2013 | 12.67 | 12.76 | 12.51 | 12.53 | 4,691,088 | -0.15(-1.19%) |
Mar 28, 2013 | 12.70 | 12.79 | 12.59 | 12.68 | 3,345,894 | -0.02(-0.12%) |
Mar 27, 2013 | 12.71 | 12.73 | 12.48 | 12.70 | 3,965,849 | -0.09(-0.71%) |
Mar 26, 2013 | 13.08 | 13.13 | 12.65 | 12.79 | 3,915,306 | -0.29(-2.25%) |
Mar 25, 2013 | 13.15 | 13.20 | 13.01 | 13.08 | 2,485,337 | -0.01(-0.06%) |
Mar 22, 2013 | 13.28 | 13.45 | 13.05 | 13.09 | 3,158,903 | -0.12(-0.91%) |
Mar 21, 2013 | 13.18 | 13.24 | 13.02 | 13.21 | 2,793,358 | -0.04(-0.28%) |
Mar 20, 2013 | 13.10 | 13.28 | 13.03 | 13.25 | 2,856,919 | +0.26(+2.03%) |
Mar 19, 2013 | 13.50 | 13.53 | 12.93 | 12.98 | 5,574,873 | -0.50(-3.70%) |
Mar 18, 2013 | 13.38 | 13.57 | 13.37 | 13.48 | 3,019,693 | -0.02(-0.17%) |
Mar 15, 2013 | 13.75 | 13.78 | 13.50 | 13.50 | 3,865,499 | -0.24(-1.76%) |
Mar 14, 2013 | 13.71 | 13.79 | 13.63 | 13.75 | 3,582,656 | +0.20(+1.48%) |
Mar 13, 2013 | 13.38 | 13.57 | 13.38 | 13.55 | 2,580,615 | +0.14(+1.01%) |
Mar 12, 2013 | 13.44 | 13.57 | 13.38 | 13.41 | 4,041,691 | -0.08(-0.56%) |
Mar 11, 2013 | 13.24 | 13.52 | 13.22 | 13.49 | 5,756,049 | +0.20(+1.47%) |
Mar 08, 2013 | 13.08 | 13.30 | 13.04 | 13.29 | 3,092,879 | +0.30(+2.32%) |
Mar 07, 2013 | 13.17 | 13.21 | 12.93 | 12.99 | 2,900,223 | -0.12(-0.92%) |
Mar 06, 2013 | 13.11 | 13.14 | 12.96 | 13.11 | 4,621,562 | +0.14(+1.04%) |
Mar 05, 2013 | 13.00 | 13.05 | 12.88 | 12.97 | 3,178,331 | +0.11(+0.88%) |
Mar 04, 2013 | 12.70 | 12.96 | 12.70 | 12.86 | 5,107,175 | +0.10(+0.77%) |