Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.03 | 13.19 | 12.98 | 13.06 | 10,953,610 | -0.02(-0.18%) |
May 30, 2013 | 13.30 | 13.39 | 13.07 | 13.08 | 4,714,822 | -0.21(-1.60%) |
May 29, 2013 | 13.36 | 13.38 | 13.08 | 13.30 | 5,731,067 | -0.16(-1.18%) |
May 28, 2013 | 13.77 | 13.82 | 13.35 | 13.46 | 6,999,598 | -0.19(-1.42%) |
May 24, 2013 | 13.70 | 13.75 | 13.56 | 13.65 | 4,804,585 | -0.14(-0.98%) |
May 23, 2013 | 13.82 | 13.83 | 13.55 | 13.79 | 6,807,602 | -0.17(-1.23%) |
May 22, 2013 | 14.25 | 14.43 | 13.87 | 13.96 | 5,365,638 | -0.31(-2.15%) |
May 21, 2013 | 14.27 | 14.37 | 14.24 | 14.26 | 3,807,768 | +0.04(+0.29%) |
May 20, 2013 | 14.27 | 14.31 | 14.16 | 14.22 | 6,392,900 | -0.06(-0.41%) |
May 17, 2013 | 14.27 | 14.34 | 14.24 | 14.28 | 14,416,369 | +0.04(+0.29%) |
May 16, 2013 | 14.53 | 14.55 | 14.19 | 14.24 | 12,329,793 | -0.31(-2.11%) |
May 15, 2013 | 14.59 | 14.62 | 14.44 | 14.55 | 12,323,141 | -0.11(-0.76%) |
May 13, 2013 | 14.69 | 14.77 | 14.65 | 14.66 | 4,891,452 | -0.06(-0.44%) |
May 10, 2013 | 14.67 | 14.79 | 14.59 | 14.72 | 4,768,637 | +0.09(+0.64%) |
May 09, 2013 | 14.79 | 14.79 | 14.61 | 14.63 | 4,151,480 | -0.11(-0.76%) |
May 08, 2013 | 14.67 | 14.78 | 14.60 | 14.74 | 3,288,256 | +0.08(+0.52%) |
May 07, 2013 | 14.56 | 14.71 | 14.54 | 14.66 | 4,094,497 | +0.11(+0.73%) |
May 06, 2013 | 14.34 | 14.56 | 14.28 | 14.56 | 4,866,062 | +0.08(+0.53%) |
May 03, 2013 | 14.31 | 14.50 | 14.24 | 14.48 | 5,925,914 | +0.24(+1.66%) |
May 02, 2013 | 13.96 | 14.35 | 13.81 | 14.24 | 5,058,584 | +0.29(+2.07%) |
May 01, 2013 | 14.00 | 14.08 | 13.89 | 13.96 | 5,366,258 | -0.06(-0.46%) |
Apr 30, 2013 | 13.83 | 14.02 | 13.77 | 14.02 | 4,563,599 | +0.18(+1.28%) |
Apr 29, 2013 | 13.66 | 13.86 | 13.60 | 13.84 | 3,678,826 | +0.22(+1.64%) |
Apr 26, 2013 | 13.66 | 13.66 | 13.58 | 13.62 | 2,184,182 | -0.02(-0.17%) |
Apr 25, 2013 | 13.64 | 13.71 | 13.44 | 13.64 | 3,869,086 | +0.09(+0.65%) |
Apr 24, 2013 | 13.56 | 13.63 | 13.50 | 13.56 | 2,869,262 | +0.01(+0.09%) |
Apr 23, 2013 | 13.53 | 13.56 | 13.40 | 13.54 | 4,064,241 | +0.10(+0.75%) |
Apr 22, 2013 | 13.54 | 13.56 | 13.40 | 13.44 | 3,280,674 | -0.05(-0.39%) |
Apr 19, 2013 | 13.35 | 13.52 | 13.29 | 13.50 | 3,378,659 | +0.20(+1.51%) |
Apr 18, 2013 | 13.31 | 13.37 | 13.20 | 13.30 | 4,462,062 | +0.02(+0.18%) |
Apr 17, 2013 | 13.53 | 13.54 | 13.24 | 13.27 | 7,451,925 | -0.31(-2.26%) |
Apr 16, 2013 | 13.48 | 13.63 | 13.41 | 13.58 | 5,886,976 | +0.17(+1.23%) |
Apr 15, 2013 | 13.61 | 13.72 | 13.40 | 13.41 | 5,796,168 | -0.29(-2.11%) |
Apr 12, 2013 | 13.74 | 13.80 | 13.67 | 13.70 | 4,617,845 | -0.07(-0.51%) |
Apr 11, 2013 | 13.70 | 13.90 | 13.70 | 13.77 | 4,659,525 | +0.08(+0.56%) |
Apr 10, 2013 | 13.70 | 13.71 | 13.64 | 13.70 | 6,283,399 | +0.02(+0.17%) |
Apr 09, 2013 | 13.58 | 13.80 | 13.46 | 13.67 | 8,521,470 | +0.11(+0.83%) |
Apr 08, 2013 | 13.32 | 13.57 | 13.30 | 13.56 | 3,347,791 | +0.24(+1.77%) |
Apr 05, 2013 | 13.25 | 13.34 | 13.19 | 13.33 | 4,874,754 | -0.09(-0.66%) |
Apr 04, 2013 | 13.27 | 13.42 | 13.23 | 13.41 | 4,474,590 | +0.19(+1.43%) |
Apr 03, 2013 | 13.35 | 13.37 | 13.17 | 13.22 | 4,117,078 | -0.06(-0.49%) |
Apr 02, 2013 | 13.25 | 13.30 | 13.19 | 13.29 | 4,156,374 | +0.11(+0.85%) |
Apr 01, 2013 | 13.09 | 13.18 | 13.00 | 13.18 | 3,738,219 | +0.09(+0.72%) |
Mar 28, 2013 | 13.02 | 13.10 | 12.95 | 13.08 | 6,380,305 | +0.11(+0.86%) |
Mar 27, 2013 | 12.87 | 12.98 | 12.83 | 12.97 | 5,654,466 | +0.02(+0.18%) |
Mar 26, 2013 | 13.04 | 13.04 | 12.91 | 12.95 | 4,769,659 | -0.01(-0.04%) |
Mar 25, 2013 | 13.12 | 13.14 | 12.94 | 12.96 | 4,851,671 | -0.08(-0.58%) |
Mar 22, 2013 | 12.94 | 13.10 | 12.85 | 13.03 | 3,895,828 | +0.12(+0.95%) |
Mar 21, 2013 | 12.90 | 13.00 | 12.89 | 12.91 | 4,322,580 | -0.06(-0.49%) |
Mar 20, 2013 | 12.89 | 12.97 | 12.82 | 12.97 | 3,806,522 | +0.15(+1.14%) |
Mar 19, 2013 | 12.81 | 12.88 | 12.74 | 12.83 | 4,258,954 | +0.02(+0.14%) |
Mar 18, 2013 | 12.82 | 12.87 | 12.76 | 12.81 | 4,179,462 | -0.08(-0.63%) |
Mar 15, 2013 | 12.83 | 12.90 | 12.77 | 12.89 | 3,901,851 | +0.01(+0.05%) |
Mar 14, 2013 | 12.81 | 12.94 | 12.80 | 12.88 | 2,835,876 | +0.09(+0.73%) |
Mar 13, 2013 | 12.85 | 12.88 | 12.74 | 12.79 | 4,552,004 | -0.03(-0.23%) |
Mar 12, 2013 | 12.83 | 12.84 | 12.75 | 12.82 | 4,805,145 | -0.01(-0.05%) |
Mar 11, 2013 | 12.86 | 12.91 | 12.77 | 12.83 | 4,690,554 | -0.06(-0.50%) |
Mar 08, 2013 | 12.97 | 12.99 | 12.84 | 12.89 | 2,949,178 | -0.02(-0.14%) |
Mar 07, 2013 | 12.97 | 13.03 | 12.86 | 12.91 | 3,809,537 | -0.08(-0.63%) |
Mar 06, 2013 | 12.98 | 13.01 | 12.84 | 12.99 | 3,538,109 | +0.02(+0.14%) |
Mar 05, 2013 | 12.90 | 13.01 | 12.81 | 12.97 | 3,267,221 | +0.15(+1.18%) |
Mar 04, 2013 | 12.72 | 12.88 | 12.70 | 12.82 | 5,848,684 | +0.09(+0.69%) |