Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.00 | 14.03 | 13.74 | 13.74 | 8,719,332 | -0.29(-2.09%) |
May 30, 2013 | 14.04 | 14.14 | 13.99 | 14.04 | 5,141,905 | -0.01(-0.09%) |
May 29, 2013 | 14.06 | 14.13 | 13.96 | 14.05 | 7,012,170 | -0.05(-0.35%) |
May 28, 2013 | 14.05 | 14.22 | 14.03 | 14.10 | 5,389,409 | +0.13(+0.91%) |
May 24, 2013 | 13.89 | 13.98 | 13.82 | 13.97 | 5,154,660 | +0.02(+0.12%) |
May 23, 2013 | 13.93 | 14.04 | 13.78 | 13.95 | 12,022,513 | +0.03(+0.20%) |
May 22, 2013 | 14.21 | 14.37 | 13.84 | 13.93 | 15,529,110 | -0.29(-2.04%) |
May 21, 2013 | 14.16 | 14.30 | 14.10 | 14.22 | 9,456,149 | +0.04(+0.32%) |
May 20, 2013 | 14.45 | 14.45 | 14.15 | 14.17 | 7,537,922 | -0.29(-1.98%) |
May 17, 2013 | 14.30 | 14.46 | 14.26 | 14.46 | 6,945,030 | +0.14(+1.00%) |
May 16, 2013 | 14.33 | 14.46 | 14.27 | 14.31 | 8,320,461 | -0.06(-0.43%) |
May 15, 2013 | 14.22 | 14.40 | 14.14 | 14.37 | 8,576,256 | +0.52(+3.74%) |
May 13, 2013 | 13.98 | 14.01 | 13.82 | 13.86 | 10,719,438 | -0.16(-1.14%) |
May 10, 2013 | 14.00 | 14.05 | 13.93 | 14.02 | 6,381,674 | +0.02(+0.12%) |
May 09, 2013 | 14.10 | 14.14 | 13.98 | 14.00 | 5,535,496 | -0.11(-0.81%) |
May 08, 2013 | 14.24 | 14.27 | 14.10 | 14.11 | 8,914,922 | -0.11(-0.74%) |
May 07, 2013 | 14.07 | 14.22 | 14.03 | 14.22 | 8,546,788 | +0.20(+1.42%) |
May 06, 2013 | 14.08 | 14.10 | 14.01 | 14.02 | 7,946,059 | -0.09(-0.60%) |
May 03, 2013 | 14.15 | 14.20 | 14.07 | 14.10 | 9,877,833 | +0.04(+0.26%) |
May 02, 2013 | 13.90 | 14.12 | 13.86 | 14.07 | 5,328,199 | +0.17(+1.23%) |
May 01, 2013 | 13.97 | 14.05 | 13.87 | 13.90 | 6,568,797 | -0.07(-0.52%) |
Apr 30, 2013 | 13.99 | 14.01 | 13.86 | 13.97 | 6,509,214 | -0.03(-0.20%) |
Apr 29, 2013 | 13.94 | 14.02 | 13.82 | 14.00 | 5,507,717 | +0.07(+0.50%) |
Apr 26, 2013 | 13.93 | 13.95 | 13.80 | 13.93 | 8,139,685 | -0.02(-0.15%) |
Apr 25, 2013 | 14.05 | 14.08 | 13.53 | 13.95 | 18,844,232 | -0.11(-0.75%) |
Apr 24, 2013 | 14.08 | 14.32 | 14.03 | 14.06 | 10,855,631 | -0.03(-0.23%) |
Apr 23, 2013 | 13.94 | 14.09 | 13.89 | 14.09 | 9,251,772 | +0.19(+1.34%) |
Apr 22, 2013 | 13.69 | 13.96 | 13.69 | 13.90 | 7,452,740 | +0.20(+1.48%) |
Apr 19, 2013 | 13.76 | 13.78 | 13.62 | 13.70 | 8,620,924 | -0.02(-0.15%) |
Apr 18, 2013 | 13.61 | 13.72 | 13.56 | 13.72 | 12,622,898 | +0.13(+0.99%) |
Apr 17, 2013 | 13.47 | 13.62 | 13.35 | 13.58 | 12,679,303 | +0.05(+0.39%) |
Apr 16, 2013 | 13.35 | 13.54 | 13.30 | 13.53 | 8,361,169 | +0.24(+1.77%) |
Apr 15, 2013 | 13.45 | 13.53 | 13.29 | 13.30 | 10,103,569 | -0.16(-1.18%) |
Apr 12, 2013 | 13.43 | 13.57 | 13.39 | 13.45 | 8,283,932 | -0.02(-0.18%) |
Apr 11, 2013 | 13.31 | 13.61 | 13.29 | 13.48 | 11,790,295 | +0.21(+1.59%) |
Apr 10, 2013 | 13.05 | 13.30 | 13.05 | 13.27 | 9,466,325 | +0.24(+1.84%) |
Apr 09, 2013 | 12.97 | 13.12 | 12.96 | 13.03 | 9,039,846 | +0.07(+0.56%) |
Apr 08, 2013 | 12.99 | 13.04 | 12.81 | 12.95 | 12,021,987 | -0.06(-0.50%) |
Apr 05, 2013 | 12.96 | 13.12 | 12.95 | 13.02 | 10,414,652 | -0.11(-0.84%) |
Apr 04, 2013 | 13.01 | 13.22 | 13.01 | 13.13 | 8,814,410 | +0.11(+0.84%) |
Apr 03, 2013 | 13.33 | 13.33 | 12.96 | 13.02 | 12,401,279 | -0.30(-2.29%) |
Apr 02, 2013 | 13.29 | 13.43 | 13.24 | 13.32 | 12,557,790 | +0.10(+0.77%) |
Apr 01, 2013 | 13.44 | 13.45 | 13.18 | 13.22 | 12,505,174 | -0.24(-1.81%) |
Mar 28, 2013 | 13.46 | 13.52 | 13.43 | 13.47 | 10,078,263 | +0.02(+0.12%) |
Mar 27, 2013 | 13.29 | 13.51 | 13.26 | 13.45 | 9,959,511 | +0.13(+0.95%) |
Mar 26, 2013 | 13.35 | 13.47 | 13.30 | 13.32 | 11,100,055 | +0.06(+0.46%) |
Mar 25, 2013 | 13.17 | 13.29 | 13.16 | 13.26 | 9,163,412 | +0.10(+0.74%) |
Mar 22, 2013 | 13.00 | 13.23 | 12.98 | 13.17 | 9,200,709 | +0.16(+1.25%) |
Mar 21, 2013 | 12.90 | 13.02 | 12.89 | 13.00 | 9,438,613 | +0.05(+0.41%) |
Mar 20, 2013 | 12.97 | 13.04 | 12.93 | 12.95 | 7,522,833 | +0.05(+0.41%) |
Mar 19, 2013 | 12.91 | 12.96 | 12.83 | 12.90 | 7,300,006 | +0.03(+0.25%) |
Mar 18, 2013 | 12.73 | 12.92 | 12.69 | 12.87 | 8,732,254 | +0.02(+0.13%) |
Mar 15, 2013 | 12.76 | 12.92 | 12.74 | 12.85 | 13,174,579 | +0.05(+0.38%) |
Mar 14, 2013 | 12.72 | 12.82 | 12.72 | 12.80 | 9,205,985 | +0.08(+0.61%) |
Mar 13, 2013 | 12.54 | 12.76 | 12.54 | 12.72 | 8,800,917 | +0.20(+1.62%) |
Mar 12, 2013 | 12.54 | 12.61 | 12.50 | 12.52 | 10,247,822 | -0.06(-0.45%) |
Mar 11, 2013 | 12.56 | 12.60 | 12.48 | 12.58 | 11,863,482 | -0.09(-0.71%) |
Mar 08, 2013 | 12.29 | 12.68 | 12.28 | 12.67 | 18,371,574 | +0.37(+3.04%) |
Mar 07, 2013 | 12.20 | 12.44 | 12.12 | 12.29 | 18,897,288 | +0.36(+3.03%) |
Mar 06, 2013 | 12.02 | 12.09 | 11.91 | 11.93 | 10,665,199 | -0.09(-0.78%) |
Mar 05, 2013 | 11.99 | 12.06 | 11.94 | 12.02 | 7,541,361 | +0.05(+0.41%) |
Mar 04, 2013 | 11.96 | 12.02 | 11.89 | 11.98 | 11,442,862 | -0.02(-0.20%) |