Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.93 | 15.09 | 14.84 | 15.01 | 9,861,820 | +0.03(+0.17%) |
May 30, 2013 | 15.06 | 15.06 | 14.89 | 14.98 | 0 | -0.02(-0.13%) |
May 29, 2013 | 14.95 | 15.05 | 14.81 | 15.00 | 8,522,317 | +0.06(+0.40%) |
May 28, 2013 | 15.08 | 15.15 | 14.89 | 14.94 | 9,269,932 | +0.00(+0.00%) |
May 24, 2013 | 14.98 | 15.02 | 14.85 | 14.94 | 0 | -0.10(-0.66%) |
May 23, 2013 | 14.90 | 15.15 | 14.85 | 15.04 | 9,371,822 | -0.13(-0.86%) |
May 22, 2013 | 14.58 | 15.50 | 14.51 | 15.17 | 0 | +0.42(+2.85%) |
May 21, 2013 | 14.76 | 14.93 | 14.66 | 14.75 | 10,689,841 | +0.08(+0.55%) |
May 20, 2013 | 14.50 | 14.88 | 14.43 | 14.67 | 0 | +0.16(+1.10%) |
May 17, 2013 | 14.39 | 14.57 | 14.25 | 14.51 | 0 | +0.22(+1.54%) |
May 16, 2013 | 14.48 | 14.63 | 14.25 | 14.29 | 8,419,769 | -0.16(-1.11%) |
May 15, 2013 | 14.43 | 14.49 | 14.27 | 14.45 | 0 | +0.27(+1.90%) |
May 13, 2013 | 14.01 | 14.19 | 13.99 | 14.18 | 0 | +0.11(+0.78%) |
May 10, 2013 | 14.00 | 14.12 | 13.93 | 14.07 | 0 | +0.10(+0.72%) |
May 09, 2013 | 13.95 | 14.08 | 13.93 | 13.97 | 0 | +0.03(+0.22%) |
May 08, 2013 | 13.92 | 14.27 | 13.82 | 13.94 | 0 | +0.03(+0.18%) |
May 07, 2013 | 13.86 | 13.96 | 13.65 | 13.91 | 0 | +0.04(+0.32%) |
May 06, 2013 | 13.45 | 13.90 | 13.34 | 13.87 | 7,309,418 | +0.35(+2.59%) |
May 03, 2013 | 13.31 | 13.55 | 13.14 | 13.52 | 0 | +0.38(+2.89%) |
May 02, 2013 | 13.12 | 13.18 | 13.00 | 13.14 | 0 | +0.06(+0.46%) |
May 01, 2013 | 13.23 | 13.24 | 13.02 | 13.08 | 0 | -0.15(-1.13%) |
Apr 30, 2013 | 12.99 | 13.25 | 12.83 | 13.23 | 0 | +0.31(+2.40%) |
Apr 29, 2013 | 12.82 | 13.07 | 12.67 | 12.92 | 5,602,276 | +0.10(+0.78%) |
Apr 26, 2013 | 12.91 | 12.94 | 12.54 | 12.82 | 9,569,809 | -0.06(-0.47%) |
Apr 25, 2013 | 12.63 | 12.96 | 12.56 | 12.88 | 12,069,729 | +0.34(+2.71%) |
Apr 24, 2013 | 12.44 | 12.61 | 12.40 | 12.54 | 0 | +0.14(+1.13%) |
Apr 23, 2013 | 13.03 | 13.03 | 12.26 | 12.40 | 19,992,236 | -0.58(-4.47%) |
Apr 22, 2013 | 12.93 | 13.00 | 12.71 | 12.98 | 5,031,084 | +0.04(+0.31%) |
Apr 19, 2013 | 12.68 | 12.97 | 12.62 | 12.94 | 8,197,748 | +0.24(+1.89%) |
Apr 18, 2013 | 12.62 | 12.80 | 12.41 | 12.70 | 6,565,599 | +0.08(+0.63%) |
Apr 17, 2013 | 12.92 | 12.97 | 12.55 | 12.62 | 11,551,646 | -0.46(-3.48%) |
Apr 16, 2013 | 13.27 | 13.33 | 12.98 | 13.07 | 8,210,241 | -0.15(-1.10%) |
Apr 15, 2013 | 13.55 | 13.59 | 13.11 | 13.22 | 5,834,085 | -0.48(-3.50%) |
Apr 12, 2013 | 13.78 | 13.78 | 13.59 | 13.70 | 4,346,680 | -0.09(-0.65%) |
Apr 11, 2013 | 13.88 | 13.93 | 13.69 | 13.79 | 9,091,051 | -0.04(-0.29%) |
Apr 10, 2013 | 13.53 | 13.99 | 13.46 | 13.83 | 8,859,873 | +0.40(+2.98%) |
Apr 09, 2013 | 13.40 | 13.64 | 13.32 | 13.43 | 6,696,842 | +0.07(+0.52%) |
Apr 08, 2013 | 13.09 | 13.43 | 12.96 | 13.36 | 6,992,247 | +0.26(+1.98%) |
Apr 05, 2013 | 13.22 | 13.29 | 13.01 | 13.10 | 5,130,078 | -0.27(-2.02%) |
Apr 04, 2013 | 13.07 | 13.43 | 13.05 | 13.37 | 7,294,720 | +0.30(+2.30%) |
Apr 03, 2013 | 12.99 | 13.23 | 12.98 | 13.07 | 6,176,671 | +0.00(+0.00%) |
Apr 02, 2013 | 13.21 | 13.32 | 13.00 | 13.07 | 6,152,935 | -0.10(-0.76%) |
Apr 01, 2013 | 13.50 | 13.53 | 13.17 | 13.17 | 7,268,524 | -0.25(-1.86%) |
Mar 28, 2013 | 13.37 | 13.44 | 13.25 | 13.42 | 7,771,856 | +0.06(+0.45%) |
Mar 27, 2013 | 13.24 | 13.46 | 13.20 | 13.36 | 6,238,292 | +0.05(+0.38%) |
Mar 26, 2013 | 13.41 | 13.49 | 13.26 | 13.31 | 5,486,328 | -0.16(-1.19%) |
Mar 25, 2013 | 13.43 | 13.52 | 13.24 | 13.47 | 22,019,176 | -0.06(-0.44%) |
Mar 22, 2013 | 13.51 | 13.59 | 13.36 | 13.53 | 20,824,012 | +0.06(+0.45%) |
Mar 21, 2013 | 13.45 | 13.53 | 13.38 | 13.47 | 4,750,992 | -0.04(-0.26%) |
Mar 20, 2013 | 13.51 | 13.55 | 13.40 | 13.51 | 5,149,980 | +0.04(+0.33%) |
Mar 19, 2013 | 13.46 | 13.50 | 13.25 | 13.46 | 6,616,903 | +0.02(+0.15%) |
Mar 18, 2013 | 13.26 | 13.56 | 13.19 | 13.44 | 6,983,284 | +0.04(+0.34%) |
Mar 15, 2013 | 13.43 | 13.53 | 13.32 | 13.39 | 11,043,559 | -0.10(-0.70%) |
Mar 14, 2013 | 13.55 | 13.64 | 13.40 | 13.49 | 12,225,729 | -0.09(-0.66%) |
Mar 13, 2013 | 13.12 | 13.62 | 13.07 | 13.58 | 11,814,292 | +0.56(+4.30%) |
Mar 12, 2013 | 13.09 | 13.17 | 12.96 | 13.02 | 9,647,640 | -0.11(-0.84%) |
Mar 11, 2013 | 12.90 | 13.17 | 12.85 | 13.13 | 7,784,156 | +0.17(+1.31%) |
Mar 08, 2013 | 12.85 | 13.00 | 12.76 | 12.96 | 15,554,936 | +0.20(+1.57%) |
Mar 07, 2013 | 12.30 | 12.80 | 12.28 | 12.76 | 15,620,498 | +0.42(+3.40%) |
Mar 06, 2013 | 12.81 | 12.93 | 12.08 | 12.34 | 38,190,452 | -0.95(-7.15%) |
Mar 05, 2013 | 13.10 | 13.38 | 13.03 | 13.29 | 11,313,613 | +0.24(+1.84%) |
Mar 04, 2013 | 13.00 | 13.13 | 12.91 | 13.05 | 9,008,148 | +0.06(+0.46%) |