Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.99 | 12.99 | 12.55 | 12.67 | 3,496,741 | -0.31(-2.41%) |
May 30, 2013 | 13.06 | 13.09 | 12.82 | 12.98 | 1,661,804 | -0.09(-0.71%) |
May 29, 2013 | 13.52 | 13.52 | 13.04 | 13.07 | 2,089,283 | -0.56(-4.14%) |
May 28, 2013 | 13.73 | 13.84 | 13.60 | 13.64 | 1,487,457 | -0.09(-0.63%) |
May 24, 2013 | 13.66 | 13.73 | 13.46 | 13.72 | 1,670,920 | +0.12(+0.87%) |
May 23, 2013 | 13.50 | 13.66 | 13.38 | 13.60 | 2,207,251 | +0.06(+0.45%) |
May 22, 2013 | 13.66 | 13.78 | 13.47 | 13.54 | 1,780,283 | -0.06(-0.41%) |
May 21, 2013 | 13.53 | 13.63 | 13.43 | 13.60 | 1,819,141 | -0.03(-0.19%) |
May 20, 2013 | 13.60 | 13.69 | 13.55 | 13.63 | 1,303,833 | +0.03(+0.23%) |
May 17, 2013 | 13.54 | 13.59 | 13.47 | 13.59 | 1,431,528 | -0.01(-0.04%) |
May 16, 2013 | 13.74 | 13.81 | 13.58 | 13.60 | 1,779,185 | -0.16(-1.19%) |
May 15, 2013 | 13.60 | 13.76 | 13.59 | 13.76 | 1,917,512 | +0.18(+1.32%) |
May 13, 2013 | 13.47 | 13.61 | 13.37 | 13.58 | 1,842,995 | +0.22(+1.65%) |
May 10, 2013 | 13.40 | 13.44 | 13.20 | 13.36 | 2,835,336 | -0.03(-0.23%) |
May 09, 2013 | 13.61 | 13.62 | 13.36 | 13.39 | 3,404,496 | -0.24(-1.73%) |
May 08, 2013 | 13.46 | 13.63 | 13.43 | 13.63 | 2,018,617 | +0.17(+1.26%) |
May 07, 2013 | 13.52 | 13.61 | 13.26 | 13.46 | 2,404,882 | -0.25(-1.79%) |
May 06, 2013 | 13.75 | 13.87 | 13.66 | 13.71 | 1,477,559 | -0.04(-0.26%) |
May 03, 2013 | 13.78 | 13.86 | 13.72 | 13.74 | 1,713,745 | +0.07(+0.52%) |
May 02, 2013 | 13.64 | 13.78 | 13.57 | 13.67 | 1,591,103 | +0.07(+0.49%) |
May 01, 2013 | 13.63 | 13.67 | 13.51 | 13.60 | 1,133,158 | -0.02(-0.15%) |
Apr 30, 2013 | 13.52 | 13.71 | 13.38 | 13.63 | 2,603,996 | +0.11(+0.83%) |
Apr 29, 2013 | 13.58 | 13.58 | 13.35 | 13.51 | 1,482,356 | +0.06(+0.42%) |
Apr 26, 2013 | 13.68 | 13.81 | 13.39 | 13.46 | 1,335,448 | -0.35(-2.56%) |
Apr 25, 2013 | 13.60 | 13.84 | 13.53 | 13.81 | 1,837,732 | +0.22(+1.58%) |
Apr 24, 2013 | 13.51 | 13.63 | 13.50 | 13.59 | 925,210 | +0.08(+0.57%) |
Apr 23, 2013 | 13.51 | 13.55 | 13.34 | 13.52 | 1,731,299 | +0.11(+0.80%) |
Apr 22, 2013 | 13.34 | 13.43 | 13.19 | 13.41 | 2,513,896 | +0.15(+1.16%) |
Apr 19, 2013 | 13.28 | 13.46 | 13.17 | 13.26 | 1,934,509 | +0.08(+0.58%) |
Apr 18, 2013 | 13.31 | 13.36 | 13.10 | 13.18 | 1,195,841 | -0.07(-0.54%) |
Apr 17, 2013 | 13.36 | 13.45 | 13.22 | 13.25 | 3,571,673 | -0.49(-3.54%) |
Apr 16, 2013 | 13.45 | 13.74 | 13.40 | 13.74 | 2,215,772 | +0.45(+3.40%) |
Apr 15, 2013 | 13.51 | 13.64 | 13.27 | 13.29 | 2,327,151 | -0.37(-2.70%) |
Apr 12, 2013 | 13.59 | 13.72 | 13.35 | 13.66 | 1,837,116 | +0.20(+1.49%) |
Apr 11, 2013 | 13.65 | 13.78 | 13.39 | 13.46 | 1,950,273 | -0.18(-1.35%) |
Apr 10, 2013 | 13.50 | 13.65 | 13.49 | 13.64 | 2,220,282 | +0.32(+2.39%) |
Apr 09, 2013 | 13.44 | 13.45 | 13.27 | 13.32 | 2,447,985 | -0.09(-0.69%) |
Apr 08, 2013 | 13.23 | 13.43 | 13.07 | 13.42 | 1,938,629 | +0.28(+2.15%) |
Apr 05, 2013 | 13.08 | 13.18 | 12.95 | 13.13 | 2,423,181 | -0.14(-1.08%) |
Apr 04, 2013 | 13.29 | 13.37 | 13.22 | 13.28 | 1,339,894 | +0.00(+0.00%) |
Apr 03, 2013 | 13.40 | 13.52 | 13.23 | 13.28 | 1,550,669 | -0.08(-0.61%) |
Apr 02, 2013 | 13.53 | 13.53 | 13.35 | 13.36 | 2,497,956 | -0.14(-1.03%) |
Apr 01, 2013 | 13.64 | 13.72 | 13.46 | 13.50 | 1,448,557 | -0.18(-1.31%) |
Mar 28, 2013 | 13.66 | 13.72 | 13.48 | 13.68 | 1,752,469 | +0.10(+0.76%) |
Mar 27, 2013 | 13.48 | 13.66 | 13.48 | 13.57 | 1,481,084 | -0.03(-0.19%) |
Mar 26, 2013 | 13.50 | 13.70 | 13.48 | 13.60 | 1,638,728 | +0.19(+1.45%) |
Mar 25, 2013 | 13.56 | 13.71 | 13.37 | 13.40 | 1,773,397 | -0.18(-1.36%) |
Mar 22, 2013 | 13.44 | 13.59 | 13.34 | 13.59 | 1,816,055 | +0.20(+1.49%) |
Mar 21, 2013 | 13.50 | 13.54 | 13.35 | 13.39 | 2,005,477 | -0.13(-0.99%) |
Mar 20, 2013 | 13.62 | 13.69 | 13.50 | 13.52 | 2,107,710 | -0.02(-0.11%) |
Mar 19, 2013 | 13.62 | 13.73 | 13.42 | 13.54 | 2,817,057 | -0.06(-0.41%) |
Mar 18, 2013 | 13.56 | 13.67 | 13.46 | 13.59 | 2,354,784 | +0.03(+0.23%) |
Mar 15, 2013 | 13.66 | 13.70 | 13.51 | 13.56 | 2,511,542 | -0.07(-0.53%) |
Mar 14, 2013 | 13.83 | 13.84 | 13.56 | 13.64 | 4,088,063 | -0.13(-0.97%) |
Mar 13, 2013 | 14.01 | 14.02 | 13.74 | 13.77 | 3,425,786 | -0.20(-1.43%) |
Mar 12, 2013 | 14.14 | 14.18 | 13.93 | 13.97 | 1,775,968 | -0.21(-1.48%) |
Mar 11, 2013 | 14.18 | 14.20 | 14.06 | 14.18 | 2,999,312 | +0.08(+0.58%) |
Mar 08, 2013 | 14.03 | 14.17 | 13.99 | 14.10 | 2,136,276 | +0.16(+1.14%) |
Mar 07, 2013 | 13.74 | 13.97 | 13.71 | 13.94 | 1,654,586 | +0.15(+1.12%) |
Mar 06, 2013 | 13.75 | 13.88 | 13.69 | 13.78 | 2,095,055 | +0.16(+1.17%) |
Mar 05, 2013 | 13.67 | 13.75 | 13.59 | 13.63 | 2,907,361 | +0.01(+0.04%) |
Mar 04, 2013 | 13.58 | 13.66 | 13.52 | 13.62 | 1,760,664 | +0.01(+0.04%) |