Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.17 | 13.20 | 12.96 | 12.98 | 5,560,351 | -0.43(-3.19%) |
May 30, 2013 | 13.35 | 13.42 | 13.35 | 13.40 | 2,688,552 | +0.12(+0.92%) |
May 29, 2013 | 13.37 | 13.39 | 13.25 | 13.28 | 2,437,134 | -0.23(-1.67%) |
May 28, 2013 | 13.61 | 13.67 | 13.45 | 13.51 | 2,862,152 | -0.08(-0.56%) |
May 24, 2013 | 13.57 | 13.61 | 13.46 | 13.58 | 2,377,541 | -0.02(-0.17%) |
May 23, 2013 | 13.60 | 13.66 | 13.51 | 13.61 | 2,945,023 | -0.05(-0.37%) |
May 22, 2013 | 13.86 | 13.91 | 13.62 | 13.66 | 4,012,113 | -0.13(-0.93%) |
May 21, 2013 | 13.76 | 13.84 | 13.73 | 13.78 | 3,656,669 | -0.04(-0.31%) |
May 20, 2013 | 13.85 | 13.89 | 13.80 | 13.83 | 2,502,226 | -0.03(-0.18%) |
May 17, 2013 | 13.77 | 13.89 | 13.75 | 13.85 | 2,728,429 | +0.00(+0.00%) |
May 16, 2013 | 13.84 | 13.97 | 13.83 | 13.85 | 3,845,999 | -0.31(-2.21%) |
May 15, 2013 | 14.08 | 14.18 | 14.07 | 14.17 | 3,692,449 | +0.19(+1.38%) |
May 13, 2013 | 13.88 | 14.01 | 13.88 | 13.97 | 1,625,682 | +0.12(+0.84%) |
May 10, 2013 | 13.87 | 13.87 | 13.76 | 13.86 | 1,352,538 | -0.02(-0.15%) |
May 09, 2013 | 13.89 | 13.92 | 13.80 | 13.88 | 1,088,642 | -0.01(-0.09%) |
May 08, 2013 | 13.91 | 13.98 | 13.84 | 13.89 | 3,031,531 | -0.03(-0.19%) |
May 07, 2013 | 14.00 | 14.00 | 13.87 | 13.92 | 1,103,305 | -0.04(-0.31%) |
May 06, 2013 | 13.97 | 14.02 | 13.91 | 13.96 | 1,656,733 | +0.09(+0.66%) |
May 03, 2013 | 13.88 | 13.89 | 13.80 | 13.87 | 3,539,619 | -0.01(-0.08%) |
May 02, 2013 | 13.81 | 13.94 | 13.80 | 13.88 | 1,790,257 | +0.01(+0.10%) |
May 01, 2013 | 14.16 | 14.16 | 13.84 | 13.87 | 2,940,851 | -0.36(-2.54%) |
Apr 30, 2013 | 14.10 | 14.24 | 14.07 | 14.23 | 4,316,296 | +0.13(+0.91%) |
Apr 29, 2013 | 14.07 | 14.12 | 13.94 | 14.10 | 11,694,851 | +0.39(+2.86%) |
Apr 26, 2013 | 13.69 | 13.72 | 13.65 | 13.71 | 3,411,049 | +0.02(+0.16%) |
Apr 25, 2013 | 13.85 | 13.85 | 13.63 | 13.68 | 3,006,229 | -0.03(-0.19%) |
Apr 24, 2013 | 13.79 | 13.85 | 13.67 | 13.71 | 6,683,433 | +0.35(+2.65%) |
Apr 23, 2013 | 13.39 | 13.42 | 13.32 | 13.36 | 2,293,789 | -0.02(-0.11%) |
Apr 22, 2013 | 13.39 | 13.41 | 13.32 | 13.37 | 1,998,632 | -0.05(-0.35%) |
Apr 19, 2013 | 13.42 | 13.47 | 13.38 | 13.42 | 1,699,788 | +0.10(+0.74%) |
Apr 18, 2013 | 13.44 | 13.45 | 13.27 | 13.32 | 2,112,156 | -0.08(-0.60%) |
Apr 17, 2013 | 13.55 | 13.55 | 13.32 | 13.40 | 2,480,922 | -0.19(-1.36%) |
Apr 16, 2013 | 13.70 | 13.70 | 13.48 | 13.59 | 2,939,250 | +0.12(+0.89%) |
Apr 15, 2013 | 13.59 | 13.67 | 13.46 | 13.47 | 2,693,890 | -0.06(-0.47%) |
Apr 12, 2013 | 13.60 | 13.60 | 13.46 | 13.53 | 2,139,444 | -0.06(-0.47%) |
Apr 11, 2013 | 13.62 | 13.62 | 13.57 | 13.59 | 3,129,958 | +0.24(+1.82%) |
Apr 10, 2013 | 13.37 | 13.43 | 13.35 | 13.35 | 2,182,674 | -0.05(-0.39%) |
Apr 09, 2013 | 13.34 | 13.50 | 13.33 | 13.40 | 1,812,344 | +0.02(+0.14%) |
Apr 08, 2013 | 13.33 | 13.42 | 13.31 | 13.39 | 2,174,964 | +0.13(+1.00%) |
Apr 05, 2013 | 13.12 | 13.27 | 13.08 | 13.25 | 2,007,397 | +0.01(+0.07%) |
Apr 04, 2013 | 13.20 | 13.29 | 13.18 | 13.24 | 3,432,837 | -0.07(-0.50%) |
Apr 03, 2013 | 13.40 | 13.44 | 13.28 | 13.31 | 3,955,053 | +0.07(+0.55%) |
Apr 02, 2013 | 13.17 | 13.28 | 13.17 | 13.24 | 2,361,563 | +0.16(+1.24%) |
Apr 01, 2013 | 12.99 | 13.11 | 12.99 | 13.08 | 2,188,707 | +0.07(+0.51%) |
Mar 28, 2013 | 13.03 | 13.09 | 12.97 | 13.01 | 4,627,580 | +0.01(+0.07%) |
Mar 27, 2013 | 13.15 | 13.15 | 12.99 | 13.00 | 4,466,630 | -0.20(-1.52%) |
Mar 26, 2013 | 13.10 | 13.22 | 13.10 | 13.20 | 3,826,458 | +0.17(+1.33%) |
Mar 25, 2013 | 13.02 | 13.10 | 12.95 | 13.03 | 5,419,315 | +0.01(+0.07%) |
Mar 22, 2013 | 12.95 | 13.14 | 12.93 | 13.02 | 6,764,988 | +0.03(+0.25%) |
Mar 21, 2013 | 13.10 | 13.15 | 12.97 | 12.98 | 5,321,050 | -0.20(-1.50%) |
Mar 20, 2013 | 13.26 | 13.26 | 13.07 | 13.18 | 5,479,668 | -0.02(-0.16%) |
Mar 19, 2013 | 13.28 | 13.34 | 13.15 | 13.20 | 4,234,323 | +0.04(+0.34%) |
Mar 18, 2013 | 13.32 | 13.38 | 13.06 | 13.16 | 8,907,906 | -0.67(-4.82%) |
Mar 15, 2013 | 13.83 | 13.91 | 13.72 | 13.82 | 7,721,676 | +0.15(+1.09%) |
Mar 14, 2013 | 13.77 | 13.78 | 13.62 | 13.68 | 5,655,559 | -0.13(-0.95%) |
Mar 13, 2013 | 13.80 | 13.87 | 13.74 | 13.81 | 3,727,218 | -0.02(-0.11%) |
Mar 12, 2013 | 13.88 | 13.92 | 13.80 | 13.82 | 3,637,501 | -0.14(-1.02%) |
Mar 11, 2013 | 13.88 | 14.01 | 13.85 | 13.96 | 3,707,761 | +0.16(+1.12%) |
Mar 08, 2013 | 13.82 | 13.85 | 13.72 | 13.81 | 3,710,254 | -0.13(-0.91%) |
Mar 07, 2013 | 13.96 | 14.03 | 13.87 | 13.94 | 5,162,054 | -0.17(-1.24%) |
Mar 06, 2013 | 14.25 | 14.28 | 14.06 | 14.11 | 5,744,631 | -0.25(-1.72%) |
Mar 05, 2013 | 14.45 | 14.47 | 14.33 | 14.36 | 5,708,526 | +0.02(+0.15%) |
Mar 04, 2013 | 14.17 | 14.34 | 14.12 | 14.34 | 2,873,352 | +0.46(+3.28%) |