Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.76 | 15.94 | 15.57 | 15.58 | 2,303,465 | -0.29(-1.82%) |
May 30, 2013 | 15.88 | 16.04 | 15.72 | 15.87 | 1,685,613 | +0.09(+0.57%) |
May 29, 2013 | 15.72 | 15.88 | 15.60 | 15.78 | 1,853,655 | -0.07(-0.42%) |
May 28, 2013 | 15.58 | 16.06 | 15.53 | 15.84 | 4,419,319 | +0.57(+3.72%) |
May 24, 2013 | 15.01 | 15.39 | 14.97 | 15.28 | 2,224,224 | +0.11(+0.71%) |
May 23, 2013 | 15.01 | 15.24 | 14.90 | 15.17 | 2,389,152 | -0.09(-0.59%) |
May 22, 2013 | 15.32 | 15.59 | 15.19 | 15.26 | 3,677,611 | -0.04(-0.27%) |
May 21, 2013 | 15.15 | 15.40 | 15.15 | 15.30 | 1,719,488 | +0.10(+0.65%) |
May 20, 2013 | 14.92 | 15.41 | 14.86 | 15.20 | 3,437,322 | +0.26(+1.76%) |
May 17, 2013 | 14.47 | 15.02 | 14.47 | 14.94 | 2,638,250 | +0.59(+4.13%) |
May 16, 2013 | 14.52 | 14.80 | 14.34 | 14.34 | 2,797,880 | -0.28(-1.91%) |
May 15, 2013 | 14.57 | 14.74 | 14.53 | 14.62 | 1,132,919 | +0.30(+2.13%) |
May 13, 2013 | 14.34 | 14.34 | 14.13 | 14.32 | 1,217,944 | -0.02(-0.12%) |
May 10, 2013 | 14.34 | 14.44 | 14.19 | 14.34 | 1,485,346 | +0.06(+0.40%) |
May 09, 2013 | 14.43 | 14.55 | 14.24 | 14.28 | 1,406,680 | -0.12(-0.86%) |
May 08, 2013 | 14.39 | 14.58 | 14.23 | 14.40 | 2,053,200 | +0.01(+0.06%) |
May 07, 2013 | 14.48 | 14.53 | 14.29 | 14.39 | 4,550,604 | -0.02(-0.11%) |
May 06, 2013 | 14.36 | 14.46 | 14.24 | 14.41 | 2,296,250 | +0.05(+0.34%) |
May 03, 2013 | 14.20 | 14.57 | 13.89 | 14.36 | 2,675,816 | +0.47(+3.37%) |
May 02, 2013 | 13.72 | 13.98 | 13.69 | 13.89 | 2,616,536 | +0.26(+1.93%) |
May 01, 2013 | 14.09 | 14.23 | 13.63 | 13.63 | 3,440,455 | -0.53(-3.77%) |
Apr 30, 2013 | 13.90 | 14.19 | 13.79 | 14.16 | 2,041,378 | +0.30(+2.13%) |
Apr 29, 2013 | 13.86 | 13.98 | 13.75 | 13.87 | 2,078,570 | +0.08(+0.60%) |
Apr 26, 2013 | 13.79 | 13.83 | 13.53 | 13.79 | 4,572,830 | -0.04(-0.30%) |
Apr 25, 2013 | 13.37 | 13.89 | 13.29 | 13.83 | 10,675,846 | -0.38(-2.66%) |
Apr 24, 2013 | 13.77 | 14.22 | 13.75 | 14.21 | 2,689,821 | +0.47(+3.41%) |
Apr 23, 2013 | 13.52 | 13.80 | 13.48 | 13.74 | 3,521,622 | +0.34(+2.51%) |
Apr 22, 2013 | 13.17 | 13.55 | 13.15 | 13.40 | 2,792,656 | +0.29(+2.19%) |
Apr 19, 2013 | 12.97 | 13.12 | 12.81 | 13.11 | 1,805,524 | +0.24(+1.85%) |
Apr 18, 2013 | 13.01 | 13.07 | 12.74 | 12.88 | 2,406,912 | -0.10(-0.76%) |
Apr 17, 2013 | 13.24 | 13.26 | 12.78 | 12.97 | 2,692,372 | -0.40(-3.01%) |
Apr 16, 2013 | 13.34 | 13.47 | 13.06 | 13.38 | 2,200,586 | +0.22(+1.69%) |
Apr 15, 2013 | 13.73 | 13.77 | 13.06 | 13.15 | 2,472,381 | -0.74(-5.32%) |
Apr 12, 2013 | 13.86 | 14.02 | 13.75 | 13.89 | 1,253,557 | -0.08(-0.59%) |
Apr 11, 2013 | 13.90 | 14.01 | 13.88 | 13.98 | 1,292,505 | +0.09(+0.65%) |
Apr 10, 2013 | 13.65 | 13.95 | 13.37 | 13.89 | 4,579,405 | +0.28(+2.05%) |
Apr 09, 2013 | 13.52 | 13.72 | 13.46 | 13.61 | 1,926,740 | +0.11(+0.85%) |
Apr 08, 2013 | 13.47 | 13.50 | 13.20 | 13.49 | 2,171,083 | +0.07(+0.55%) |
Apr 05, 2013 | 13.12 | 13.42 | 13.07 | 13.42 | 3,795,073 | +0.00(+0.00%) |
Apr 04, 2013 | 13.64 | 13.75 | 13.32 | 13.42 | 3,381,778 | -0.22(-1.63%) |
Apr 03, 2013 | 14.10 | 14.14 | 13.58 | 13.64 | 3,503,308 | -0.46(-3.26%) |
Apr 02, 2013 | 14.61 | 14.68 | 14.05 | 14.10 | 2,443,149 | -0.40(-2.77%) |
Apr 01, 2013 | 14.65 | 14.71 | 14.45 | 14.50 | 2,241,148 | -0.14(-0.95%) |
Mar 28, 2013 | 14.94 | 14.98 | 14.57 | 14.64 | 2,169,779 | -0.25(-1.71%) |
Mar 27, 2013 | 14.68 | 14.90 | 14.65 | 14.90 | 2,109,683 | +0.12(+0.78%) |
Mar 26, 2013 | 14.58 | 14.85 | 14.47 | 14.78 | 2,656,211 | +0.29(+1.98%) |
Mar 25, 2013 | 14.52 | 14.63 | 14.37 | 14.49 | 1,697,917 | +0.07(+0.46%) |
Mar 22, 2013 | 14.62 | 14.69 | 14.29 | 14.43 | 1,842,532 | -0.07(-0.51%) |
Mar 21, 2013 | 14.61 | 14.71 | 14.47 | 14.50 | 1,467,191 | -0.25(-1.67%) |
Mar 20, 2013 | 14.67 | 14.83 | 14.61 | 14.75 | 1,198,981 | +0.18(+1.24%) |
Mar 19, 2013 | 14.70 | 14.85 | 14.46 | 14.57 | 1,998,121 | -0.11(-0.73%) |
Mar 18, 2013 | 14.62 | 14.81 | 14.54 | 14.67 | 2,047,527 | -0.23(-1.54%) |
Mar 15, 2013 | 14.83 | 14.94 | 14.68 | 14.90 | 2,293,706 | +0.07(+0.44%) |
Mar 14, 2013 | 14.74 | 14.84 | 14.71 | 14.84 | 2,379,115 | +0.11(+0.78%) |
Mar 13, 2013 | 14.55 | 14.72 | 14.53 | 14.72 | 1,354,600 | +0.15(+1.01%) |
Mar 12, 2013 | 14.58 | 14.64 | 14.49 | 14.57 | 1,400,247 | -0.01(-0.06%) |
Mar 11, 2013 | 14.44 | 14.71 | 14.42 | 14.58 | 1,916,361 | +0.07(+0.51%) |
Mar 08, 2013 | 14.48 | 14.57 | 14.39 | 14.51 | 1,498,202 | +0.16(+1.14%) |
Mar 07, 2013 | 14.35 | 14.48 | 14.29 | 14.35 | 2,049,449 | +0.06(+0.40%) |
Mar 06, 2013 | 14.20 | 14.35 | 14.07 | 14.29 | 2,031,385 | +0.20(+1.39%) |
Mar 05, 2013 | 13.90 | 14.12 | 13.90 | 14.09 | 2,057,919 | +0.35(+2.56%) |
Mar 04, 2013 | 13.68 | 13.83 | 13.59 | 13.74 | 1,657,315 | -0.02(-0.18%) |