Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.05 | 14.61 | 14.01 | 14.30 | 6,023,397 | +0.18(+1.25%) |
May 30, 2013 | 14.04 | 14.23 | 13.99 | 14.12 | 3,078,064 | +0.08(+0.58%) |
May 29, 2013 | 13.93 | 14.13 | 13.85 | 14.04 | 3,374,008 | +0.02(+0.16%) |
May 28, 2013 | 14.29 | 14.41 | 13.93 | 14.02 | 3,421,969 | -0.01(-0.05%) |
May 24, 2013 | 14.01 | 14.12 | 13.86 | 14.03 | 2,709,862 | -0.09(-0.62%) |
May 23, 2013 | 14.01 | 14.22 | 13.79 | 14.12 | 4,236,216 | -0.08(-0.57%) |
May 22, 2013 | 14.52 | 14.63 | 14.09 | 14.20 | 5,093,301 | -0.29(-2.03%) |
May 21, 2013 | 14.48 | 14.68 | 14.48 | 14.49 | 3,003,822 | -0.06(-0.40%) |
May 20, 2013 | 14.34 | 14.81 | 14.33 | 14.55 | 5,835,364 | +0.22(+1.54%) |
May 17, 2013 | 14.04 | 14.34 | 14.01 | 14.33 | 5,500,467 | +0.37(+2.63%) |
May 16, 2013 | 14.11 | 14.20 | 13.93 | 13.96 | 3,572,818 | -0.22(-1.56%) |
May 15, 2013 | 13.70 | 14.30 | 13.70 | 14.18 | 7,764,069 | +0.62(+4.55%) |
May 13, 2013 | 13.78 | 13.81 | 13.53 | 13.56 | 3,046,964 | -0.24(-1.71%) |
May 10, 2013 | 14.05 | 14.15 | 13.73 | 13.80 | 2,453,477 | -0.20(-1.42%) |
May 09, 2013 | 14.04 | 14.20 | 14.00 | 14.00 | 3,640,035 | -0.05(-0.37%) |
May 08, 2013 | 13.90 | 14.06 | 13.80 | 14.05 | 3,333,567 | +0.15(+1.11%) |
May 07, 2013 | 13.93 | 14.04 | 13.77 | 13.90 | 3,900,349 | +0.04(+0.26%) |
May 06, 2013 | 13.70 | 13.93 | 13.67 | 13.86 | 4,006,854 | +0.15(+1.07%) |
May 03, 2013 | 13.79 | 13.84 | 13.68 | 13.71 | 3,407,929 | +0.16(+1.19%) |
May 02, 2013 | 13.40 | 13.65 | 13.23 | 13.55 | 3,449,907 | +0.13(+0.99%) |
May 01, 2013 | 13.87 | 13.88 | 13.41 | 13.42 | 3,930,649 | -0.45(-3.23%) |
Apr 30, 2013 | 13.61 | 14.15 | 13.43 | 13.87 | 8,743,349 | +0.13(+0.96%) |
Apr 29, 2013 | 13.70 | 13.82 | 13.30 | 13.73 | 7,135,707 | +0.06(+0.43%) |
Apr 26, 2013 | 13.93 | 14.00 | 13.63 | 13.68 | 3,131,270 | -0.32(-2.31%) |
Apr 25, 2013 | 13.71 | 14.07 | 13.71 | 14.00 | 4,726,456 | +0.35(+2.59%) |
Apr 24, 2013 | 13.56 | 13.72 | 13.55 | 13.65 | 3,062,500 | +0.07(+0.54%) |
Apr 23, 2013 | 13.12 | 13.64 | 13.10 | 13.57 | 5,145,460 | +0.50(+3.82%) |
Apr 22, 2013 | 12.92 | 13.18 | 12.59 | 13.07 | 3,447,244 | +0.17(+1.31%) |
Apr 19, 2013 | 12.73 | 13.01 | 12.62 | 12.90 | 3,646,300 | +0.22(+1.74%) |
Apr 18, 2013 | 12.72 | 12.95 | 12.54 | 12.68 | 3,554,939 | +0.00(+0.00%) |
Apr 17, 2013 | 12.70 | 12.74 | 12.54 | 12.68 | 3,648,721 | -0.17(-1.32%) |
Apr 16, 2013 | 12.87 | 13.06 | 12.71 | 12.85 | 3,994,909 | +0.09(+0.69%) |
Apr 15, 2013 | 12.97 | 13.04 | 12.72 | 12.76 | 10,037,688 | -0.25(-1.92%) |
Apr 12, 2013 | 13.17 | 13.20 | 12.83 | 13.01 | 4,578,482 | -0.24(-1.83%) |
Apr 11, 2013 | 13.26 | 13.37 | 13.06 | 13.26 | 4,273,534 | -0.05(-0.39%) |
Apr 10, 2013 | 13.42 | 13.54 | 13.29 | 13.31 | 4,828,365 | -0.10(-0.71%) |
Apr 09, 2013 | 13.28 | 13.51 | 13.22 | 13.40 | 5,560,360 | +0.18(+1.33%) |
Apr 08, 2013 | 13.42 | 13.44 | 13.17 | 13.23 | 5,577,022 | -0.15(-1.10%) |
Apr 05, 2013 | 13.17 | 13.43 | 13.05 | 13.37 | 9,473,821 | -0.01(-0.06%) |
Apr 04, 2013 | 12.87 | 13.54 | 12.87 | 13.38 | 8,401,401 | +0.57(+4.42%) |
Apr 03, 2013 | 13.08 | 13.08 | 12.59 | 12.81 | 7,546,881 | -0.23(-1.75%) |
Apr 02, 2013 | 13.41 | 13.43 | 12.98 | 13.04 | 6,877,028 | -0.30(-2.26%) |
Apr 01, 2013 | 13.73 | 13.73 | 13.31 | 13.34 | 4,879,248 | -0.32(-2.37%) |
Mar 28, 2013 | 13.38 | 13.75 | 13.21 | 13.67 | 6,622,680 | +0.31(+2.31%) |
Mar 27, 2013 | 13.55 | 13.63 | 13.29 | 13.36 | 8,383,590 | -0.32(-2.36%) |
Mar 26, 2013 | 13.72 | 13.91 | 13.58 | 13.68 | 3,907,265 | +0.09(+0.65%) |
Mar 25, 2013 | 13.76 | 13.92 | 13.53 | 13.59 | 4,356,680 | -0.14(-1.02%) |
Mar 22, 2013 | 13.81 | 13.88 | 13.58 | 13.73 | 4,162,960 | +0.00(+0.00%) |
Mar 21, 2013 | 13.88 | 13.97 | 13.72 | 13.73 | 4,577,501 | -0.22(-1.58%) |
Mar 20, 2013 | 13.93 | 14.01 | 13.74 | 13.95 | 4,455,733 | +0.15(+1.07%) |
Mar 19, 2013 | 14.14 | 14.17 | 13.66 | 13.81 | 6,390,196 | -0.35(-2.49%) |
Mar 18, 2013 | 13.81 | 14.18 | 13.69 | 14.16 | 5,970,991 | +0.16(+1.16%) |
Mar 15, 2013 | 14.06 | 14.16 | 13.98 | 14.00 | 5,372,775 | -0.10(-0.73%) |
Mar 14, 2013 | 13.92 | 14.12 | 13.90 | 14.10 | 5,790,898 | +0.18(+1.32%) |
Mar 13, 2013 | 14.05 | 14.05 | 13.81 | 13.92 | 6,292,117 | -0.19(-1.33%) |
Mar 12, 2013 | 14.16 | 14.25 | 14.01 | 14.11 | 6,846,668 | -0.03(-0.21%) |
Mar 11, 2013 | 14.10 | 14.25 | 14.06 | 14.13 | 4,783,297 | -0.06(-0.41%) |
Mar 08, 2013 | 13.99 | 14.23 | 13.91 | 14.19 | 7,624,036 | +0.30(+2.15%) |
Mar 07, 2013 | 13.86 | 14.01 | 13.75 | 13.89 | 9,016,728 | +0.03(+0.21%) |
Mar 06, 2013 | 13.73 | 13.90 | 13.70 | 13.86 | 9,751,290 | +0.18(+1.33%) |
Mar 05, 2013 | 13.43 | 13.79 | 13.43 | 13.68 | 11,462,291 | +0.25(+1.85%) |
Mar 04, 2013 | 12.75 | 13.52 | 12.67 | 13.43 | 14,572,025 | +0.68(+5.33%) |