Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.39 | 14.64 | 14.32 | 14.33 | 9,133,302 | -0.15(-1.04%) |
May 30, 2013 | 14.31 | 14.60 | 14.20 | 14.48 | 11,977,213 | +0.23(+1.59%) |
May 29, 2013 | 14.37 | 14.45 | 14.13 | 14.26 | 9,144,937 | -0.17(-1.18%) |
May 28, 2013 | 14.41 | 14.63 | 14.38 | 14.43 | 9,115,562 | +0.32(+2.28%) |
May 24, 2013 | 14.01 | 14.16 | 13.89 | 14.10 | 8,094,238 | +0.00(+0.00%) |
May 23, 2013 | 13.89 | 14.19 | 13.68 | 14.10 | 10,702,169 | -0.14(-0.99%) |
May 22, 2013 | 14.65 | 14.83 | 14.09 | 14.25 | 12,502,417 | -0.43(-2.96%) |
May 21, 2013 | 14.69 | 14.82 | 14.60 | 14.68 | 5,318,087 | +0.04(+0.26%) |
May 20, 2013 | 14.51 | 14.79 | 14.43 | 14.64 | 7,360,111 | +0.15(+1.04%) |
May 17, 2013 | 14.43 | 14.58 | 14.37 | 14.49 | 9,134,213 | +0.08(+0.52%) |
May 16, 2013 | 14.59 | 14.74 | 14.39 | 14.42 | 8,440,548 | -0.17(-1.17%) |
May 15, 2013 | 14.86 | 14.97 | 14.43 | 14.59 | 14,227,342 | -0.25(-1.66%) |
May 13, 2013 | 14.76 | 14.91 | 14.58 | 14.83 | 9,777,930 | +0.09(+0.58%) |
May 10, 2013 | 14.31 | 14.93 | 14.29 | 14.75 | 22,240,286 | +0.44(+3.10%) |
May 09, 2013 | 14.01 | 14.48 | 13.87 | 14.30 | 24,924,018 | +0.42(+2.99%) |
May 08, 2013 | 13.87 | 13.96 | 13.71 | 13.89 | 8,472,540 | -0.01(-0.07%) |
May 07, 2013 | 14.05 | 14.08 | 13.78 | 13.90 | 9,867,941 | -0.09(-0.68%) |
May 06, 2013 | 13.92 | 14.00 | 13.85 | 13.99 | 8,416,559 | +0.14(+1.02%) |
May 03, 2013 | 13.85 | 13.91 | 13.74 | 13.85 | 12,865,540 | +0.10(+0.76%) |
May 02, 2013 | 13.61 | 14.08 | 13.56 | 13.74 | 38,835,808 | +0.71(+5.43%) |
May 01, 2013 | 13.29 | 13.29 | 12.75 | 13.04 | 15,055,186 | -0.30(-2.27%) |
Apr 30, 2013 | 12.99 | 13.37 | 12.89 | 13.34 | 16,219,450 | +0.36(+2.77%) |
Apr 29, 2013 | 12.83 | 13.03 | 12.79 | 12.98 | 11,977,069 | +0.21(+1.63%) |
Apr 26, 2013 | 12.73 | 12.90 | 12.64 | 12.77 | 13,916,860 | -0.01(-0.07%) |
Apr 25, 2013 | 12.38 | 12.98 | 12.34 | 12.78 | 17,703,324 | +0.47(+3.84%) |
Apr 24, 2013 | 12.04 | 12.38 | 12.04 | 12.31 | 10,606,183 | +0.26(+2.20%) |
Apr 23, 2013 | 11.76 | 12.05 | 11.69 | 12.04 | 8,454,097 | +0.40(+3.41%) |
Apr 22, 2013 | 11.61 | 11.70 | 11.44 | 11.65 | 5,241,827 | +0.09(+0.82%) |
Apr 19, 2013 | 11.48 | 11.55 | 11.41 | 11.55 | 4,745,917 | +0.16(+1.41%) |
Apr 18, 2013 | 11.80 | 11.84 | 11.35 | 11.39 | 9,570,539 | -0.37(-3.13%) |
Apr 17, 2013 | 11.67 | 11.77 | 11.30 | 11.76 | 11,886,222 | -0.04(-0.32%) |
Apr 16, 2013 | 11.75 | 11.87 | 11.68 | 11.80 | 7,357,049 | +0.21(+1.79%) |
Apr 15, 2013 | 12.17 | 12.19 | 11.48 | 11.59 | 12,187,640 | -0.73(-5.90%) |
Apr 12, 2013 | 12.07 | 12.33 | 12.00 | 12.32 | 5,839,434 | +0.17(+1.40%) |
Apr 11, 2013 | 12.23 | 12.33 | 12.13 | 12.15 | 6,361,872 | -0.07(-0.54%) |
Apr 10, 2013 | 12.05 | 12.28 | 12.02 | 12.21 | 11,478,939 | +0.27(+2.29%) |
Apr 09, 2013 | 11.78 | 12.08 | 11.72 | 11.94 | 10,707,020 | +0.26(+2.27%) |
Apr 08, 2013 | 11.34 | 11.70 | 11.34 | 11.68 | 11,124,302 | +0.35(+3.09%) |
Apr 05, 2013 | 11.37 | 11.37 | 11.07 | 11.33 | 14,417,037 | -0.26(-2.28%) |
Apr 04, 2013 | 11.54 | 11.63 | 11.37 | 11.59 | 8,108,013 | +0.05(+0.41%) |
Apr 03, 2013 | 11.72 | 11.88 | 11.35 | 11.54 | 12,840,198 | -0.25(-2.08%) |
Apr 02, 2013 | 12.19 | 12.24 | 11.68 | 11.79 | 14,028,782 | -0.32(-2.65%) |
Apr 01, 2013 | 12.38 | 12.42 | 12.04 | 12.11 | 8,147,026 | -0.31(-2.51%) |
Mar 28, 2013 | 12.28 | 12.47 | 12.28 | 12.42 | 6,096,078 | +0.18(+1.47%) |
Mar 27, 2013 | 12.38 | 12.44 | 12.24 | 12.24 | 10,876,779 | -0.17(-1.37%) |
Mar 26, 2013 | 12.43 | 12.56 | 12.35 | 12.41 | 10,884,350 | +0.00(+0.00%) |
Mar 25, 2013 | 12.42 | 12.60 | 12.26 | 12.41 | 8,588,199 | +0.08(+0.61%) |
Mar 22, 2013 | 12.18 | 12.50 | 12.13 | 12.34 | 9,043,256 | +0.26(+2.19%) |
Mar 21, 2013 | 12.15 | 12.33 | 12.06 | 12.07 | 7,038,471 | -0.16(-1.31%) |
Mar 20, 2013 | 12.16 | 12.28 | 12.08 | 12.23 | 9,371,343 | +0.16(+1.33%) |
Mar 19, 2013 | 12.38 | 12.44 | 11.94 | 12.07 | 11,563,433 | -0.24(-1.92%) |
Mar 18, 2013 | 12.19 | 12.46 | 12.09 | 12.31 | 7,997,915 | -0.12(-0.99%) |
Mar 15, 2013 | 12.43 | 12.49 | 12.26 | 12.43 | 18,282,434 | -0.08(-0.68%) |
Mar 14, 2013 | 11.75 | 12.75 | 11.72 | 12.52 | 49,828,924 | +0.79(+6.77%) |
Mar 13, 2013 | 11.69 | 11.80 | 11.58 | 11.72 | 4,332,645 | +0.06(+0.49%) |
Mar 12, 2013 | 11.74 | 11.78 | 11.62 | 11.67 | 3,905,521 | -0.09(-0.80%) |
Mar 11, 2013 | 11.74 | 11.91 | 11.65 | 11.76 | 8,070,966 | +0.08(+0.65%) |
Mar 08, 2013 | 11.84 | 11.87 | 11.64 | 11.69 | 8,268,792 | -0.07(-0.56%) |
Mar 07, 2013 | 11.66 | 11.86 | 11.62 | 11.75 | 8,196,472 | +0.22(+1.88%) |
Mar 06, 2013 | 11.48 | 11.67 | 11.44 | 11.53 | 8,256,511 | +0.11(+0.99%) |
Mar 05, 2013 | 11.56 | 11.70 | 11.39 | 11.42 | 9,383,630 | -0.07(-0.58%) |
Mar 04, 2013 | 11.69 | 11.73 | 11.34 | 11.49 | 13,754,349 | -0.26(-2.17%) |