Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.19 | 15.22 | 14.99 | 15.01 | 4,197,641 | -0.42(-2.70%) |
May 30, 2013 | 15.50 | 15.54 | 15.40 | 15.42 | 2,043,012 | -0.03(-0.22%) |
May 29, 2013 | 15.57 | 15.58 | 15.43 | 15.46 | 3,653,880 | -0.14(-0.87%) |
May 28, 2013 | 15.69 | 15.72 | 15.58 | 15.59 | 3,269,323 | +0.23(+1.49%) |
May 24, 2013 | 15.37 | 15.41 | 15.30 | 15.36 | 3,012,215 | -0.04(-0.28%) |
May 23, 2013 | 15.39 | 15.47 | 15.33 | 15.41 | 5,065,970 | -0.30(-1.90%) |
May 22, 2013 | 15.87 | 16.00 | 15.63 | 15.70 | 5,785,024 | -0.26(-1.60%) |
May 21, 2013 | 15.95 | 16.02 | 15.91 | 15.96 | 4,588,975 | -0.25(-1.57%) |
May 20, 2013 | 16.15 | 16.21 | 16.15 | 16.21 | 2,185,292 | -0.05(-0.31%) |
May 17, 2013 | 16.26 | 16.30 | 16.20 | 16.26 | 1,193,892 | +0.06(+0.37%) |
May 16, 2013 | 16.24 | 16.30 | 16.18 | 16.20 | 1,601,080 | +0.03(+0.16%) |
May 15, 2013 | 16.26 | 16.26 | 16.14 | 16.18 | 3,699,504 | +0.38(+2.42%) |
May 13, 2013 | 15.77 | 15.85 | 15.77 | 15.80 | 3,272,515 | -0.27(-1.69%) |
May 10, 2013 | 16.06 | 16.09 | 15.99 | 16.07 | 1,937,817 | +0.01(+0.05%) |
May 09, 2013 | 16.15 | 16.17 | 16.00 | 16.06 | 2,261,255 | -0.25(-1.51%) |
May 08, 2013 | 16.19 | 16.31 | 16.19 | 16.31 | 2,027,163 | +0.09(+0.58%) |
May 07, 2013 | 16.24 | 16.27 | 16.18 | 16.21 | 3,037,171 | +0.12(+0.74%) |
May 06, 2013 | 16.08 | 16.12 | 16.04 | 16.09 | 2,217,324 | -0.03(-0.16%) |
May 03, 2013 | 16.03 | 16.20 | 16.09 | 16.12 | 5,216,228 | +0.00(+0.00%) |
May 02, 2013 | 16.05 | 16.15 | 16.04 | 16.12 | 2,777,607 | +0.17(+1.07%) |
May 01, 2013 | 16.09 | 16.09 | 15.90 | 15.95 | 2,637,457 | -0.14(-0.85%) |
Apr 30, 2013 | 15.96 | 16.10 | 15.87 | 16.09 | 2,855,625 | +0.31(+1.94%) |
Apr 29, 2013 | 15.74 | 15.81 | 15.70 | 15.78 | 1,975,376 | +0.22(+1.42%) |
Apr 26, 2013 | 15.66 | 15.81 | 15.50 | 15.56 | 3,916,823 | -0.25(-1.56%) |
Apr 25, 2013 | 15.75 | 15.84 | 15.74 | 15.81 | 3,803,129 | +0.03(+0.19%) |
Apr 24, 2013 | 15.81 | 15.83 | 15.76 | 15.78 | 3,009,330 | +0.06(+0.41%) |
Apr 23, 2013 | 15.64 | 15.75 | 15.62 | 15.71 | 3,400,879 | +0.08(+0.49%) |
Apr 22, 2013 | 15.58 | 15.66 | 15.55 | 15.64 | 2,435,196 | +0.00(+0.00%) |
Apr 19, 2013 | 15.54 | 15.64 | 15.47 | 15.64 | 4,498,587 | +0.26(+1.66%) |
Apr 18, 2013 | 15.47 | 15.52 | 15.34 | 15.38 | 6,896,855 | +0.21(+1.40%) |
Apr 17, 2013 | 15.24 | 15.26 | 15.09 | 15.17 | 5,960,709 | -0.12(-0.78%) |
Apr 16, 2013 | 15.31 | 15.33 | 15.16 | 15.29 | 7,304,190 | +0.60(+4.05%) |
Apr 15, 2013 | 14.84 | 14.95 | 14.67 | 14.69 | 5,826,271 | -0.11(-0.75%) |
Apr 12, 2013 | 14.87 | 14.88 | 14.67 | 14.80 | 3,898,034 | -0.25(-1.67%) |
Apr 11, 2013 | 15.09 | 15.17 | 15.04 | 15.05 | 4,142,122 | -0.06(-0.37%) |
Apr 10, 2013 | 15.05 | 15.14 | 15.02 | 15.11 | 2,799,098 | +0.17(+1.14%) |
Apr 09, 2013 | 14.84 | 15.01 | 14.80 | 14.94 | 2,706,780 | -0.03(-0.23%) |
Apr 08, 2013 | 14.94 | 14.99 | 14.88 | 14.97 | 1,600,666 | +0.08(+0.51%) |
Apr 05, 2013 | 14.82 | 14.95 | 14.74 | 14.90 | 3,106,395 | +0.07(+0.46%) |
Apr 04, 2013 | 14.87 | 14.88 | 14.77 | 14.83 | 3,471,345 | -0.26(-1.75%) |
Apr 03, 2013 | 15.20 | 15.25 | 15.03 | 15.09 | 2,853,587 | -0.31(-1.99%) |
Apr 02, 2013 | 15.52 | 15.52 | 15.38 | 15.40 | 2,985,960 | +0.20(+1.29%) |
Apr 01, 2013 | 15.30 | 15.32 | 15.18 | 15.20 | 1,354,493 | -0.07(-0.47%) |
Mar 28, 2013 | 15.22 | 15.29 | 15.18 | 15.27 | 2,996,203 | +0.10(+0.64%) |
Mar 27, 2013 | 15.08 | 15.18 | 15.01 | 15.18 | 1,782,602 | +0.08(+0.56%) |
Mar 26, 2013 | 15.13 | 15.19 | 15.07 | 15.09 | 6,448,092 | -0.03(-0.22%) |
Mar 25, 2013 | 15.23 | 15.24 | 15.03 | 15.13 | 2,079,976 | -0.09(-0.61%) |
Mar 22, 2013 | 15.18 | 15.24 | 15.16 | 15.22 | 3,119,455 | +0.09(+0.62%) |
Mar 21, 2013 | 15.25 | 15.26 | 15.12 | 15.13 | 4,155,264 | -0.27(-1.77%) |
Mar 20, 2013 | 15.34 | 15.44 | 15.34 | 15.40 | 2,304,837 | -0.09(-0.55%) |
Mar 19, 2013 | 15.58 | 15.58 | 15.35 | 15.48 | 5,376,878 | -0.41(-2.57%) |
Mar 18, 2013 | 15.88 | 16.00 | 15.88 | 15.89 | 2,776,835 | -0.22(-1.37%) |
Mar 15, 2013 | 16.07 | 16.12 | 16.05 | 16.11 | 1,437,647 | -0.05(-0.32%) |
Mar 14, 2013 | 16.09 | 16.24 | 16.06 | 16.16 | 4,395,413 | +0.22(+1.36%) |
Mar 13, 2013 | 15.98 | 15.98 | 15.87 | 15.95 | 3,646,333 | -0.23(-1.45%) |
Mar 12, 2013 | 16.24 | 16.26 | 16.14 | 16.18 | 2,313,915 | -0.14(-0.89%) |
Mar 11, 2013 | 16.32 | 16.32 | 16.23 | 16.32 | 1,914,531 | -0.05(-0.31%) |
Mar 08, 2013 | 16.30 | 16.42 | 16.21 | 16.38 | 5,327,000 | +0.28(+1.77%) |
Mar 07, 2013 | 16.05 | 16.13 | 16.03 | 16.09 | 3,522,998 | +0.24(+1.53%) |
Mar 06, 2013 | 15.84 | 15.91 | 15.80 | 15.85 | 1,982,164 | +0.14(+0.87%) |
Mar 05, 2013 | 15.69 | 15.76 | 15.65 | 15.71 | 3,521,230 | +0.33(+2.16%) |
Mar 04, 2013 | 15.38 | 15.41 | 15.30 | 15.38 | 2,797,939 | -0.09(-0.55%) |