Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.36 | 18.94 | 17.87 | 18.40 | 10,604,504 | +1.41(+8.28%) |
May 30, 2013 | 16.88 | 17.22 | 16.82 | 17.00 | 3,454,268 | +0.11(+0.65%) |
May 29, 2013 | 17.11 | 17.19 | 16.75 | 16.89 | 2,351,734 | -0.35(-2.05%) |
May 28, 2013 | 17.31 | 17.38 | 17.10 | 17.24 | 1,738,007 | +0.13(+0.74%) |
May 24, 2013 | 17.31 | 17.36 | 17.07 | 17.11 | 1,468,701 | -0.45(-2.57%) |
May 23, 2013 | 17.15 | 17.66 | 17.09 | 17.56 | 1,388,851 | +0.18(+1.03%) |
May 22, 2013 | 17.45 | 17.95 | 17.27 | 17.38 | 1,522,219 | -0.10(-0.56%) |
May 21, 2013 | 17.34 | 17.52 | 17.26 | 17.48 | 1,053,591 | +0.11(+0.63%) |
May 20, 2013 | 17.17 | 17.43 | 17.08 | 17.37 | 1,577,809 | +0.18(+1.04%) |
May 17, 2013 | 17.20 | 17.37 | 17.10 | 17.19 | 1,360,706 | +0.00(+0.00%) |
May 16, 2013 | 17.29 | 17.47 | 17.08 | 17.19 | 2,391,214 | -0.14(-0.80%) |
May 15, 2013 | 17.15 | 17.45 | 17.13 | 17.33 | 1,269,315 | +0.56(+3.35%) |
May 13, 2013 | 16.77 | 16.78 | 16.64 | 16.77 | 893,995 | +0.01(+0.03%) |
May 10, 2013 | 16.34 | 16.78 | 16.34 | 16.76 | 1,238,223 | +0.42(+2.59%) |
May 09, 2013 | 16.21 | 16.47 | 16.21 | 16.34 | 1,383,910 | -0.29(-1.74%) |
May 08, 2013 | 16.46 | 16.66 | 16.34 | 16.63 | 656,011 | +0.13(+0.77%) |
May 07, 2013 | 16.10 | 16.52 | 15.95 | 16.50 | 1,013,676 | +0.50(+3.11%) |
May 06, 2013 | 16.05 | 16.20 | 15.98 | 16.01 | 626,771 | -0.02(-0.14%) |
May 03, 2013 | 15.92 | 16.09 | 15.82 | 16.03 | 581,291 | +0.21(+1.32%) |
May 02, 2013 | 15.72 | 15.97 | 15.72 | 15.82 | 577,954 | +0.12(+0.77%) |
May 01, 2013 | 15.95 | 16.02 | 15.68 | 15.70 | 781,042 | -0.33(-2.06%) |
Apr 30, 2013 | 15.73 | 16.06 | 15.69 | 16.03 | 894,628 | +0.31(+1.95%) |
Apr 29, 2013 | 15.64 | 15.81 | 15.58 | 15.72 | 730,629 | +0.14(+0.89%) |
Apr 26, 2013 | 15.61 | 15.63 | 15.43 | 15.58 | 738,595 | -0.02(-0.11%) |
Apr 25, 2013 | 15.10 | 15.68 | 15.07 | 15.60 | 1,406,104 | +0.59(+3.94%) |
Apr 24, 2013 | 14.93 | 15.08 | 14.93 | 15.01 | 1,148,701 | +0.06(+0.39%) |
Apr 23, 2013 | 15.02 | 15.10 | 14.85 | 14.95 | 1,213,573 | +0.10(+0.66%) |
Apr 22, 2013 | 14.81 | 14.97 | 14.63 | 14.85 | 792,277 | +0.06(+0.43%) |
Apr 19, 2013 | 14.82 | 14.90 | 14.69 | 14.79 | 1,559,502 | +0.00(+0.00%) |
Apr 18, 2013 | 14.95 | 15.03 | 14.72 | 14.79 | 1,228,369 | -0.14(-0.93%) |
Apr 17, 2013 | 15.21 | 15.21 | 14.88 | 14.93 | 1,029,307 | -0.42(-2.72%) |
Apr 16, 2013 | 15.29 | 15.35 | 15.14 | 15.35 | 1,349,652 | +0.16(+1.03%) |
Apr 15, 2013 | 15.50 | 15.56 | 15.15 | 15.19 | 1,961,644 | -0.44(-2.82%) |
Apr 12, 2013 | 15.52 | 15.69 | 15.38 | 15.63 | 1,943,895 | +0.02(+0.15%) |
Apr 11, 2013 | 15.24 | 15.69 | 15.20 | 15.61 | 1,735,353 | +0.47(+3.14%) |
Apr 10, 2013 | 14.78 | 15.16 | 14.78 | 15.13 | 1,353,104 | +0.41(+2.79%) |
Apr 09, 2013 | 14.69 | 14.90 | 14.49 | 14.72 | 2,350,448 | +0.05(+0.32%) |
Apr 08, 2013 | 14.71 | 14.81 | 14.56 | 14.67 | 732,031 | -0.03(-0.20%) |
Apr 05, 2013 | 14.49 | 14.70 | 14.40 | 14.70 | 957,126 | -0.05(-0.35%) |
Apr 04, 2013 | 14.58 | 14.77 | 14.52 | 14.76 | 1,104,478 | +0.18(+1.23%) |
Apr 03, 2013 | 14.50 | 14.61 | 14.44 | 14.58 | 1,742,975 | +0.08(+0.52%) |
Apr 02, 2013 | 14.45 | 14.53 | 14.44 | 14.50 | 2,287,674 | +0.19(+1.34%) |
Apr 01, 2013 | 14.29 | 14.45 | 14.08 | 14.31 | 2,672,644 | +0.05(+0.32%) |
Mar 28, 2013 | 14.29 | 14.41 | 14.17 | 14.26 | 1,881,966 | -0.11(-0.80%) |
Mar 27, 2013 | 14.31 | 14.42 | 14.09 | 14.38 | 1,888,786 | -0.01(-0.08%) |
Mar 26, 2013 | 14.51 | 14.56 | 14.36 | 14.39 | 1,911,833 | -0.11(-0.79%) |
Mar 25, 2013 | 14.49 | 14.54 | 14.36 | 14.50 | 2,345,936 | +0.09(+0.64%) |
Mar 22, 2013 | 14.36 | 14.87 | 14.35 | 14.41 | 3,090,033 | +0.05(+0.32%) |
Mar 21, 2013 | 14.58 | 14.87 | 14.34 | 14.37 | 7,889,112 | -1.11(-7.20%) |
Mar 20, 2013 | 15.51 | 15.62 | 15.18 | 15.48 | 4,404,680 | +0.11(+0.75%) |
Mar 19, 2013 | 15.72 | 15.79 | 15.16 | 15.37 | 2,630,464 | -0.34(-2.16%) |
Mar 18, 2013 | 15.42 | 15.81 | 15.37 | 15.70 | 1,842,833 | +0.13(+0.85%) |
Mar 15, 2013 | 15.70 | 15.83 | 15.35 | 15.57 | 3,085,165 | -0.17(-1.09%) |
Mar 14, 2013 | 15.65 | 15.79 | 15.57 | 15.74 | 1,880,480 | +0.11(+0.70%) |
Mar 13, 2013 | 15.68 | 15.71 | 15.39 | 15.64 | 3,098,687 | -0.10(-0.62%) |
Mar 12, 2013 | 16.32 | 16.33 | 15.56 | 15.73 | 4,878,448 | -0.68(-4.16%) |
Mar 11, 2013 | 16.28 | 16.54 | 16.19 | 16.42 | 1,791,470 | +0.07(+0.42%) |
Mar 08, 2013 | 16.08 | 16.37 | 16.02 | 16.35 | 1,607,657 | +0.33(+2.04%) |
Mar 07, 2013 | 15.91 | 16.04 | 15.77 | 16.02 | 1,292,290 | +0.16(+0.98%) |
Mar 06, 2013 | 15.91 | 16.01 | 15.79 | 15.87 | 1,764,797 | -0.05(-0.29%) |
Mar 05, 2013 | 15.85 | 16.05 | 15.78 | 15.91 | 1,683,588 | +0.16(+1.02%) |
Mar 04, 2013 | 15.60 | 15.89 | 15.54 | 15.75 | 1,254,156 | +0.11(+0.73%) |