Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.56 | 14.56 | 14.14 | 14.38 | 1,281,446 | -0.74(-4.90%) |
May 30, 2013 | 15.02 | 15.41 | 15.02 | 15.12 | 1,077,213 | +0.11(+0.70%) |
May 29, 2013 | 15.19 | 15.32 | 14.99 | 15.02 | 813,292 | -0.18(-1.21%) |
May 28, 2013 | 15.32 | 15.40 | 15.18 | 15.20 | 1,018,377 | -0.07(-0.48%) |
May 24, 2013 | 15.12 | 15.28 | 15.11 | 15.28 | 1,357,604 | +0.19(+1.24%) |
May 23, 2013 | 15.26 | 15.26 | 14.96 | 15.09 | 772,326 | -0.23(-1.50%) |
May 22, 2013 | 15.44 | 15.54 | 15.28 | 15.32 | 1,308,325 | +0.01(+0.06%) |
May 21, 2013 | 15.37 | 15.40 | 15.29 | 15.31 | 401,194 | -0.05(-0.32%) |
May 20, 2013 | 15.40 | 15.49 | 15.26 | 15.36 | 424,136 | +0.32(+2.12%) |
May 17, 2013 | 14.89 | 15.05 | 14.89 | 15.04 | 487,508 | +0.19(+1.26%) |
May 16, 2013 | 14.92 | 14.98 | 14.81 | 14.85 | 799,175 | -0.06(-0.43%) |
May 15, 2013 | 14.92 | 14.95 | 14.86 | 14.92 | 1,476,023 | +0.04(+0.29%) |
May 13, 2013 | 14.89 | 14.92 | 14.82 | 14.87 | 863,742 | -0.03(-0.23%) |
May 10, 2013 | 14.91 | 14.93 | 14.84 | 14.91 | 897,750 | +0.10(+0.68%) |
May 09, 2013 | 14.92 | 15.03 | 14.79 | 14.81 | 325,981 | -0.15(-0.99%) |
May 08, 2013 | 14.74 | 14.96 | 14.74 | 14.95 | 1,210,899 | +0.29(+1.97%) |
May 07, 2013 | 14.61 | 14.75 | 14.61 | 14.66 | 1,007,151 | +0.14(+0.95%) |
May 06, 2013 | 14.55 | 14.65 | 14.52 | 14.53 | 399,143 | +0.13(+0.87%) |
May 03, 2013 | 14.43 | 14.74 | 14.37 | 14.40 | 433,076 | -0.34(-2.29%) |
May 02, 2013 | 14.64 | 14.82 | 14.64 | 14.74 | 433,525 | +0.07(+0.50%) |
May 01, 2013 | 14.75 | 14.83 | 14.61 | 14.66 | 482,179 | -0.03(-0.23%) |
Apr 30, 2013 | 14.67 | 14.72 | 14.58 | 14.70 | 399,025 | +0.06(+0.38%) |
Apr 29, 2013 | 14.38 | 14.66 | 14.38 | 14.64 | 319,080 | +0.26(+1.84%) |
Apr 26, 2013 | 14.40 | 14.71 | 14.34 | 14.38 | 731,804 | -0.33(-2.25%) |
Apr 25, 2013 | 14.79 | 14.81 | 14.60 | 14.71 | 506,514 | -0.22(-1.50%) |
Apr 24, 2013 | 15.05 | 15.05 | 14.85 | 14.93 | 370,173 | -0.09(-0.57%) |
Apr 23, 2013 | 15.08 | 15.11 | 14.99 | 15.02 | 490,181 | -0.02(-0.10%) |
Apr 22, 2013 | 15.09 | 15.11 | 14.96 | 15.04 | 770,476 | +0.26(+1.79%) |
Apr 19, 2013 | 14.66 | 14.92 | 14.66 | 14.77 | 737,494 | +0.49(+3.46%) |
Apr 18, 2013 | 14.62 | 14.64 | 14.20 | 14.28 | 847,116 | -0.46(-3.13%) |
Apr 17, 2013 | 14.84 | 14.97 | 14.67 | 14.74 | 987,600 | +0.18(+1.24%) |
Apr 16, 2013 | 14.49 | 14.75 | 14.42 | 14.56 | 805,350 | +0.61(+4.40%) |
Apr 15, 2013 | 14.03 | 14.09 | 13.89 | 13.94 | 581,852 | -0.14(-0.98%) |
Apr 12, 2013 | 13.84 | 14.12 | 13.84 | 14.08 | 1,147,941 | +0.29(+2.07%) |
Apr 11, 2013 | 13.74 | 13.80 | 13.62 | 13.80 | 688,647 | +0.24(+1.77%) |
Apr 10, 2013 | 13.56 | 13.60 | 13.52 | 13.56 | 444,628 | +0.06(+0.41%) |
Apr 09, 2013 | 13.50 | 13.61 | 13.39 | 13.50 | 531,592 | +0.19(+1.43%) |
Apr 08, 2013 | 13.16 | 13.34 | 13.14 | 13.31 | 455,799 | -0.14(-1.07%) |
Apr 05, 2013 | 13.49 | 13.49 | 13.40 | 13.45 | 426,328 | -0.18(-1.33%) |
Apr 04, 2013 | 13.69 | 13.69 | 13.59 | 13.64 | 720,626 | -0.13(-0.96%) |
Apr 03, 2013 | 13.80 | 13.86 | 13.72 | 13.77 | 599,641 | +0.17(+1.22%) |
Apr 02, 2013 | 13.58 | 13.75 | 13.58 | 13.60 | 399,791 | -0.00(-0.02%) |
Apr 01, 2013 | 13.55 | 13.61 | 13.49 | 13.61 | 526,645 | -0.24(-1.71%) |
Mar 28, 2013 | 13.80 | 13.92 | 13.73 | 13.84 | 852,939 | +0.07(+0.54%) |
Mar 27, 2013 | 13.52 | 13.80 | 13.52 | 13.77 | 726,896 | +0.24(+1.79%) |
Mar 26, 2013 | 13.55 | 13.57 | 13.43 | 13.53 | 711,269 | +0.05(+0.36%) |
Mar 25, 2013 | 13.44 | 13.49 | 13.39 | 13.48 | 463,605 | +0.01(+0.09%) |
Mar 22, 2013 | 13.29 | 13.49 | 13.26 | 13.46 | 441,987 | -0.02(-0.11%) |
Mar 21, 2013 | 13.42 | 13.50 | 13.37 | 13.48 | 388,027 | -0.01(-0.09%) |
Mar 20, 2013 | 13.37 | 13.50 | 13.35 | 13.49 | 680,606 | +0.26(+2.00%) |
Mar 19, 2013 | 13.34 | 13.37 | 13.19 | 13.23 | 809,274 | +0.02(+0.14%) |
Mar 18, 2013 | 13.28 | 13.30 | 13.20 | 13.21 | 487,970 | -0.14(-1.06%) |
Mar 15, 2013 | 13.33 | 13.42 | 13.17 | 13.35 | 1,087,543 | -0.23(-1.70%) |
Mar 14, 2013 | 13.51 | 13.58 | 13.40 | 13.58 | 842,533 | -0.03(-0.23%) |
Mar 13, 2013 | 13.65 | 13.65 | 13.58 | 13.61 | 935,673 | +0.07(+0.50%) |
Mar 12, 2013 | 13.62 | 13.62 | 13.29 | 13.54 | 1,110,087 | -0.10(-0.74%) |
Mar 11, 2013 | 13.69 | 13.69 | 13.58 | 13.65 | 565,561 | -0.02(-0.13%) |
Mar 08, 2013 | 13.60 | 13.66 | 13.54 | 13.66 | 808,086 | +0.25(+1.83%) |
Mar 07, 2013 | 13.36 | 13.44 | 13.20 | 13.42 | 993,426 | -0.19(-1.42%) |
Mar 06, 2013 | 13.73 | 13.79 | 13.56 | 13.61 | 1,045,458 | +0.22(+1.63%) |
Mar 05, 2013 | 13.43 | 13.48 | 13.21 | 13.39 | 1,340,033 | -0.09(-0.68%) |
Mar 04, 2013 | 13.51 | 13.51 | 13.34 | 13.49 | 627,669 | -0.20(-1.48%) |