Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.90 | 13.94 | 13.22 | 13.39 | 21,459,406 | -0.52(-3.74%) |
May 30, 2013 | 14.22 | 14.22 | 13.84 | 13.90 | 0 | -0.27(-1.90%) |
May 29, 2013 | 14.54 | 14.54 | 14.06 | 14.17 | 10,615,652 | -0.44(-2.98%) |
May 28, 2013 | 14.60 | 14.94 | 14.50 | 14.61 | 10,718,747 | +0.13(+0.90%) |
May 24, 2013 | 14.28 | 14.49 | 14.19 | 14.48 | 0 | +0.06(+0.45%) |
May 23, 2013 | 14.07 | 14.49 | 14.06 | 14.41 | 8,551,489 | +0.23(+1.64%) |
May 22, 2013 | 14.48 | 14.56 | 14.07 | 14.18 | 0 | -0.26(-1.80%) |
May 21, 2013 | 14.02 | 14.50 | 14.00 | 14.44 | 0 | +0.36(+2.57%) |
May 20, 2013 | 13.85 | 14.34 | 13.85 | 14.08 | 0 | +0.22(+1.61%) |
May 17, 2013 | 13.82 | 13.93 | 13.70 | 13.86 | 0 | +0.07(+0.54%) |
May 16, 2013 | 13.82 | 14.08 | 13.77 | 13.78 | 13,543,704 | -0.04(-0.27%) |
May 15, 2013 | 14.01 | 14.60 | 13.62 | 13.82 | 21,953,606 | +0.20(+1.50%) |
May 13, 2013 | 13.79 | 13.86 | 13.51 | 13.62 | 0 | -0.25(-1.81%) |
May 10, 2013 | 13.43 | 13.89 | 13.39 | 13.87 | 0 | +0.52(+3.89%) |
May 09, 2013 | 13.25 | 13.56 | 12.99 | 13.35 | 0 | -0.81(-5.70%) |
May 08, 2013 | 13.92 | 14.28 | 13.91 | 14.15 | 9,555,173 | +0.30(+2.14%) |
May 07, 2013 | 13.86 | 13.95 | 13.77 | 13.86 | 5,444,339 | +0.06(+0.40%) |
May 06, 2013 | 14.11 | 14.22 | 13.76 | 13.80 | 0 | -0.28(-1.98%) |
May 03, 2013 | 13.91 | 14.12 | 13.77 | 14.08 | 0 | +0.31(+2.22%) |
May 02, 2013 | 13.68 | 13.86 | 13.60 | 13.77 | 0 | +0.10(+0.75%) |
May 01, 2013 | 13.87 | 13.89 | 13.58 | 13.67 | 0 | -0.20(-1.47%) |
Apr 30, 2013 | 13.89 | 13.93 | 13.75 | 13.88 | 0 | +0.03(+0.20%) |
Apr 29, 2013 | 13.74 | 13.98 | 13.71 | 13.85 | 7,678,674 | +0.10(+0.74%) |
Apr 26, 2013 | 13.68 | 13.78 | 13.64 | 13.75 | 6,457,414 | +0.10(+0.75%) |
Apr 25, 2013 | 13.69 | 13.81 | 13.59 | 13.64 | 8,387,754 | +0.01(+0.07%) |
Apr 24, 2013 | 13.52 | 13.77 | 13.52 | 13.64 | 5,561,360 | +0.11(+0.82%) |
Apr 23, 2013 | 13.45 | 13.59 | 13.28 | 13.52 | 6,938,672 | +0.09(+0.69%) |
Apr 22, 2013 | 13.30 | 13.48 | 13.16 | 13.43 | 3,408,138 | +0.20(+1.54%) |
Apr 19, 2013 | 13.04 | 13.28 | 12.87 | 13.23 | 5,243,851 | +0.13(+0.99%) |
Apr 18, 2013 | 13.23 | 13.24 | 13.01 | 13.10 | 4,483,797 | -0.06(-0.42%) |
Apr 17, 2013 | 13.25 | 13.38 | 13.10 | 13.15 | 6,831,708 | -0.23(-1.73%) |
Apr 16, 2013 | 13.30 | 13.46 | 13.28 | 13.39 | 9,566,884 | +0.14(+1.05%) |
Apr 15, 2013 | 13.58 | 13.59 | 13.24 | 13.25 | 6,794,092 | -0.35(-2.59%) |
Apr 12, 2013 | 13.70 | 13.72 | 13.53 | 13.60 | 4,124,555 | -0.03(-0.24%) |
Apr 11, 2013 | 13.85 | 13.85 | 13.58 | 13.63 | 6,542,316 | -0.17(-1.24%) |
Apr 10, 2013 | 13.60 | 13.91 | 13.57 | 13.80 | 5,024,098 | +0.19(+1.43%) |
Apr 09, 2013 | 13.61 | 13.72 | 13.44 | 13.61 | 5,063,620 | +0.01(+0.07%) |
Apr 08, 2013 | 13.39 | 13.62 | 13.35 | 13.60 | 4,009,738 | +0.21(+1.59%) |
Apr 05, 2013 | 13.27 | 13.41 | 13.12 | 13.39 | 3,723,435 | -0.08(-0.62%) |
Apr 04, 2013 | 13.52 | 13.52 | 13.24 | 13.47 | 3,689,635 | -0.01(-0.07%) |
Apr 03, 2013 | 13.64 | 13.73 | 13.41 | 13.48 | 4,421,656 | -0.19(-1.36%) |
Apr 02, 2013 | 13.58 | 13.73 | 13.39 | 13.66 | 5,404,748 | +0.27(+2.01%) |
Apr 01, 2013 | 13.48 | 13.55 | 13.31 | 13.39 | 2,858,192 | -0.12(-0.89%) |
Mar 28, 2013 | 13.37 | 13.52 | 13.26 | 13.51 | 3,583,314 | +0.08(+0.62%) |
Mar 27, 2013 | 13.32 | 13.48 | 13.18 | 13.43 | 5,513,239 | +0.02(+0.14%) |
Mar 26, 2013 | 13.32 | 13.46 | 13.20 | 13.41 | 3,465,158 | +0.10(+0.77%) |
Mar 25, 2013 | 13.28 | 13.39 | 13.13 | 13.31 | 4,079,742 | +0.01(+0.07%) |
Mar 22, 2013 | 13.12 | 13.38 | 13.05 | 13.30 | 8,840,316 | +0.26(+1.99%) |
Mar 21, 2013 | 13.14 | 13.26 | 13.04 | 13.04 | 8,902,183 | -0.15(-1.12%) |
Mar 20, 2013 | 13.16 | 13.26 | 13.01 | 13.19 | 10,534,480 | +0.19(+1.49%) |
Mar 19, 2013 | 13.33 | 13.37 | 12.96 | 13.00 | 10,862,661 | -0.33(-2.50%) |
Mar 18, 2013 | 13.32 | 13.49 | 13.17 | 13.33 | 8,077,156 | -0.08(-0.62%) |
Mar 15, 2013 | 13.73 | 13.75 | 13.34 | 13.41 | 13,671,278 | -0.35(-2.53%) |
Mar 14, 2013 | 13.81 | 13.81 | 13.61 | 13.76 | 4,571,127 | +0.05(+0.34%) |
Mar 13, 2013 | 13.65 | 13.78 | 13.56 | 13.71 | 7,269,881 | +0.11(+0.80%) |
Mar 12, 2013 | 13.55 | 13.62 | 13.45 | 13.61 | 6,169,414 | +0.04(+0.27%) |
Mar 11, 2013 | 13.53 | 13.60 | 13.45 | 13.57 | 5,858,856 | -0.02(-0.14%) |
Mar 08, 2013 | 13.69 | 13.69 | 13.43 | 13.59 | 5,135,066 | -0.12(-0.87%) |
Mar 07, 2013 | 13.40 | 13.74 | 13.36 | 13.71 | 12,085,691 | +0.29(+2.18%) |
Mar 06, 2013 | 13.37 | 13.57 | 13.32 | 13.41 | 9,639,957 | +0.07(+0.55%) |
Mar 05, 2013 | 13.23 | 13.35 | 13.17 | 13.34 | 5,353,559 | +0.19(+1.43%) |
Mar 04, 2013 | 13.09 | 13.26 | 13.02 | 13.15 | 4,321,434 | +0.01(+0.11%) |