Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.14 | 14.18 | 13.96 | 13.98 | 4,090,442 | -0.16(-1.10%) |
May 30, 2013 | 14.15 | 14.20 | 14.10 | 14.14 | 3,314,581 | -0.12(-0.85%) |
May 29, 2013 | 14.25 | 14.32 | 14.21 | 14.26 | 4,826,794 | -0.28(-1.95%) |
May 28, 2013 | 14.63 | 14.66 | 14.53 | 14.54 | 4,253,484 | +0.16(+1.13%) |
May 24, 2013 | 14.44 | 14.45 | 14.35 | 14.38 | 5,555,745 | -0.10(-0.69%) |
May 23, 2013 | 14.44 | 14.54 | 14.35 | 14.48 | 8,392,405 | -0.27(-1.83%) |
May 22, 2013 | 14.84 | 14.91 | 14.71 | 14.75 | 3,931,122 | -0.16(-1.05%) |
May 21, 2013 | 14.86 | 14.92 | 14.83 | 14.91 | 4,682,138 | +0.01(+0.05%) |
May 20, 2013 | 14.89 | 14.91 | 14.86 | 14.90 | 3,359,551 | +0.13(+0.91%) |
May 17, 2013 | 14.69 | 14.77 | 14.67 | 14.77 | 1,623,474 | +0.11(+0.73%) |
May 16, 2013 | 14.67 | 14.71 | 14.63 | 14.66 | 1,596,192 | -0.05(-0.34%) |
May 15, 2013 | 14.62 | 14.73 | 14.60 | 14.71 | 4,429,513 | +0.06(+0.44%) |
May 13, 2013 | 14.64 | 14.66 | 14.60 | 14.64 | 2,189,546 | -0.11(-0.72%) |
May 10, 2013 | 14.69 | 14.76 | 14.69 | 14.75 | 2,289,160 | +0.07(+0.48%) |
May 09, 2013 | 14.68 | 14.74 | 14.66 | 14.68 | 4,770,520 | -0.08(-0.53%) |
May 08, 2013 | 14.74 | 14.77 | 14.71 | 14.76 | 4,564,341 | +0.01(+0.10%) |
May 07, 2013 | 14.68 | 14.78 | 14.68 | 14.74 | 5,134,596 | +0.13(+0.87%) |
May 06, 2013 | 14.55 | 14.64 | 14.55 | 14.62 | 2,080,669 | +0.07(+0.49%) |
May 03, 2013 | 14.50 | 14.59 | 14.47 | 14.54 | 2,982,655 | +0.13(+0.89%) |
May 02, 2013 | 14.42 | 14.45 | 14.36 | 14.42 | 5,623,653 | +0.05(+0.35%) |
May 01, 2013 | 14.47 | 14.48 | 14.32 | 14.37 | 3,467,692 | -0.16(-1.07%) |
Apr 30, 2013 | 14.42 | 14.52 | 14.35 | 14.52 | 3,039,148 | +0.05(+0.34%) |
Apr 29, 2013 | 14.37 | 14.52 | 14.37 | 14.47 | 2,438,885 | +0.09(+0.59%) |
Apr 26, 2013 | 14.38 | 14.42 | 14.37 | 14.39 | 2,483,677 | -0.03(-0.20%) |
Apr 25, 2013 | 14.32 | 14.46 | 14.28 | 14.42 | 2,997,110 | +0.20(+1.40%) |
Apr 24, 2013 | 14.13 | 14.25 | 14.11 | 14.22 | 2,798,330 | +0.12(+0.86%) |
Apr 23, 2013 | 14.10 | 14.14 | 14.02 | 14.10 | 4,333,655 | -0.03(-0.20%) |
Apr 22, 2013 | 14.04 | 14.15 | 14.03 | 14.13 | 3,129,460 | +0.11(+0.81%) |
Apr 19, 2013 | 13.96 | 14.06 | 13.94 | 14.01 | 4,201,278 | +0.26(+1.91%) |
Apr 18, 2013 | 13.79 | 13.81 | 13.71 | 13.75 | 3,693,509 | +0.01(+0.08%) |
Apr 17, 2013 | 13.79 | 13.79 | 13.63 | 13.74 | 3,999,241 | -0.10(-0.69%) |
Apr 16, 2013 | 13.84 | 13.87 | 13.76 | 13.84 | 4,125,315 | +0.13(+0.98%) |
Apr 15, 2013 | 13.85 | 13.88 | 13.67 | 13.70 | 5,200,066 | -0.29(-2.08%) |
Apr 12, 2013 | 14.03 | 14.05 | 13.30 | 13.99 | 4,105,789 | -0.01(-0.10%) |
Apr 11, 2013 | 14.06 | 14.06 | 14.00 | 14.01 | 3,978,618 | +0.00(+0.00%) |
Apr 10, 2013 | 13.91 | 14.04 | 13.90 | 14.01 | 3,702,353 | +0.19(+1.39%) |
Apr 09, 2013 | 13.74 | 13.89 | 13.73 | 13.81 | 3,235,845 | +0.02(+0.15%) |
Apr 08, 2013 | 13.73 | 13.80 | 13.67 | 13.79 | 2,679,880 | -0.02(-0.15%) |
Apr 05, 2013 | 13.60 | 13.83 | 13.58 | 13.81 | 8,784,139 | -0.26(-1.87%) |
Apr 04, 2013 | 14.02 | 14.08 | 13.99 | 14.08 | 4,160,434 | +0.02(+0.15%) |
Apr 03, 2013 | 14.13 | 14.16 | 14.03 | 14.06 | 4,144,335 | -0.13(-0.90%) |
Apr 02, 2013 | 14.15 | 14.21 | 14.11 | 14.18 | 11,548,575 | +0.23(+1.63%) |
Apr 01, 2013 | 14.07 | 14.08 | 13.92 | 13.96 | 2,221,817 | -0.13(-0.91%) |
Mar 28, 2013 | 14.02 | 14.10 | 13.99 | 14.08 | 7,301,325 | +0.05(+0.35%) |
Mar 27, 2013 | 13.98 | 14.03 | 13.96 | 14.03 | 3,697,981 | +0.04(+0.30%) |
Mar 26, 2013 | 13.96 | 14.01 | 13.91 | 13.99 | 4,267,806 | +0.23(+1.65%) |
Mar 25, 2013 | 13.87 | 13.91 | 13.75 | 13.76 | 3,772,312 | -0.11(-0.77%) |
Mar 22, 2013 | 13.86 | 13.90 | 13.84 | 13.87 | 3,684,981 | +0.07(+0.51%) |
Mar 21, 2013 | 13.84 | 13.88 | 13.79 | 13.80 | 2,873,217 | -0.05(-0.33%) |
Mar 20, 2013 | 13.81 | 13.86 | 13.78 | 13.85 | 4,592,640 | +0.13(+0.96%) |
Mar 19, 2013 | 13.83 | 13.84 | 13.63 | 13.71 | 6,828,391 | -0.01(-0.10%) |
Mar 18, 2013 | 13.74 | 13.78 | 13.69 | 13.73 | 8,427,595 | -0.17(-1.23%) |
Mar 15, 2013 | 13.91 | 13.94 | 13.87 | 13.90 | 6,648,351 | -0.18(-1.26%) |
Mar 14, 2013 | 14.06 | 14.13 | 14.06 | 14.08 | 3,521,745 | -0.01(-0.05%) |
Mar 13, 2013 | 14.13 | 14.13 | 14.06 | 14.08 | 5,025,664 | -0.16(-1.10%) |
Mar 12, 2013 | 14.25 | 14.32 | 14.20 | 14.24 | 3,203,304 | -0.13(-0.91%) |
Mar 11, 2013 | 14.43 | 14.44 | 14.36 | 14.37 | 3,200,149 | -0.03(-0.22%) |
Mar 08, 2013 | 14.40 | 14.42 | 14.34 | 14.40 | 6,090,050 | +0.11(+0.79%) |
Mar 07, 2013 | 14.23 | 14.30 | 14.23 | 14.29 | 2,030,638 | +0.10(+0.70%) |
Mar 06, 2013 | 14.21 | 14.23 | 14.18 | 14.19 | 4,331,129 | +0.02(+0.15%) |
Mar 05, 2013 | 14.13 | 14.19 | 14.10 | 14.17 | 3,645,014 | +0.03(+0.20%) |
Mar 04, 2013 | 14.12 | 14.16 | 14.08 | 14.14 | 4,505,530 | -0.14(-0.99%) |