Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.17 | 13.17 | 12.98 | 13.07 | 2,749,247 | -0.13(-0.95%) |
May 30, 2013 | 13.36 | 13.36 | 13.19 | 13.20 | 1,859,992 | -0.16(-1.22%) |
May 29, 2013 | 13.60 | 13.60 | 13.30 | 13.36 | 2,137,940 | -0.26(-1.89%) |
May 28, 2013 | 13.76 | 13.83 | 13.61 | 13.62 | 1,259,845 | -0.24(-1.71%) |
May 24, 2013 | 13.67 | 13.86 | 13.65 | 13.85 | 1,100,465 | +0.07(+0.50%) |
May 23, 2013 | 13.86 | 13.87 | 13.71 | 13.79 | 1,856,330 | -0.10(-0.70%) |
May 22, 2013 | 14.05 | 14.16 | 13.83 | 13.88 | 1,235,093 | -0.22(-1.54%) |
May 21, 2013 | 13.86 | 14.14 | 13.85 | 14.10 | 2,114,209 | +0.25(+1.83%) |
May 20, 2013 | 13.86 | 13.91 | 13.74 | 13.85 | 951,818 | -0.01(-0.06%) |
May 17, 2013 | 13.67 | 13.93 | 13.64 | 13.85 | 1,218,311 | +0.06(+0.45%) |
May 16, 2013 | 13.76 | 13.91 | 13.70 | 13.79 | 1,289,138 | -0.03(-0.25%) |
May 15, 2013 | 13.82 | 13.84 | 13.70 | 13.83 | 1,804,376 | +0.02(+0.12%) |
May 13, 2013 | 13.97 | 13.97 | 13.80 | 13.81 | 894,088 | -0.14(-1.02%) |
May 10, 2013 | 13.88 | 13.98 | 13.83 | 13.95 | 1,056,960 | +0.03(+0.25%) |
May 09, 2013 | 14.00 | 14.08 | 13.86 | 13.92 | 1,831,635 | -0.11(-0.81%) |
May 08, 2013 | 14.00 | 14.09 | 13.96 | 14.03 | 1,064,859 | -0.01(-0.04%) |
May 07, 2013 | 13.86 | 14.09 | 13.86 | 14.04 | 1,295,290 | +0.17(+1.21%) |
May 06, 2013 | 13.92 | 13.97 | 13.80 | 13.87 | 1,095,148 | -0.03(-0.18%) |
May 03, 2013 | 13.97 | 13.94 | 13.87 | 13.89 | 832,720 | +0.00(+0.02%) |
May 02, 2013 | 13.92 | 13.96 | 13.79 | 13.89 | 1,212,457 | -0.02(-0.12%) |
May 01, 2013 | 14.10 | 14.12 | 13.82 | 13.91 | 1,462,132 | -0.21(-1.47%) |
Apr 30, 2013 | 13.97 | 14.14 | 13.87 | 14.12 | 2,634,842 | +0.11(+0.81%) |
Apr 29, 2013 | 13.80 | 14.02 | 13.79 | 14.00 | 1,491,033 | +0.22(+1.59%) |
Apr 26, 2013 | 13.83 | 13.90 | 13.73 | 13.78 | 2,463,201 | -0.11(-0.82%) |
Apr 25, 2013 | 13.97 | 14.00 | 13.87 | 13.90 | 2,147,963 | +0.01(+0.08%) |
Apr 24, 2013 | 13.76 | 13.95 | 13.70 | 13.89 | 2,042,421 | +0.07(+0.52%) |
Apr 23, 2013 | 13.59 | 13.81 | 13.53 | 13.81 | 2,404,787 | +0.31(+2.28%) |
Apr 22, 2013 | 13.53 | 13.59 | 13.37 | 13.51 | 1,565,525 | -0.03(-0.25%) |
Apr 19, 2013 | 13.48 | 13.61 | 13.44 | 13.54 | 1,530,925 | -0.04(-0.27%) |
Apr 18, 2013 | 13.55 | 13.62 | 13.46 | 13.58 | 1,350,989 | +0.15(+1.15%) |
Apr 17, 2013 | 13.43 | 13.46 | 13.28 | 13.42 | 2,581,822 | -0.09(-0.65%) |
Apr 16, 2013 | 13.34 | 13.56 | 13.34 | 13.51 | 1,443,803 | +0.18(+1.37%) |
Apr 15, 2013 | 13.52 | 13.59 | 13.33 | 13.33 | 2,487,647 | -0.32(-2.32%) |
Apr 12, 2013 | 13.68 | 13.69 | 13.59 | 13.65 | 1,324,263 | -0.11(-0.83%) |
Apr 11, 2013 | 13.88 | 13.88 | 13.70 | 13.76 | 1,250,059 | -0.06(-0.43%) |
Apr 10, 2013 | 13.80 | 13.91 | 13.76 | 13.82 | 1,312,949 | +0.05(+0.35%) |
Apr 09, 2013 | 13.55 | 13.80 | 13.48 | 13.77 | 2,178,165 | +0.23(+1.66%) |
Apr 08, 2013 | 13.40 | 13.56 | 13.39 | 13.55 | 1,319,125 | +0.10(+0.74%) |
Apr 05, 2013 | 13.40 | 13.48 | 13.28 | 13.45 | 2,840,265 | -0.20(-1.46%) |
Apr 04, 2013 | 13.72 | 13.78 | 13.59 | 13.65 | 2,252,829 | -0.08(-0.56%) |
Apr 03, 2013 | 13.99 | 14.00 | 13.70 | 13.72 | 3,051,444 | -0.23(-1.62%) |
Apr 02, 2013 | 13.85 | 13.98 | 13.81 | 13.95 | 1,824,294 | +0.13(+0.97%) |
Apr 01, 2013 | 13.59 | 13.88 | 13.59 | 13.81 | 2,133,769 | +0.16(+1.17%) |
Mar 28, 2013 | 13.71 | 13.73 | 13.53 | 13.65 | 4,484,288 | -0.03(-0.25%) |
Mar 27, 2013 | 13.67 | 13.79 | 13.59 | 13.69 | 1,637,709 | +0.03(+0.21%) |
Mar 26, 2013 | 13.69 | 13.69 | 13.51 | 13.66 | 1,502,793 | +0.24(+1.80%) |
Mar 25, 2013 | 13.60 | 13.65 | 13.38 | 13.42 | 2,132,381 | -0.14(-1.05%) |
Mar 22, 2013 | 13.51 | 13.62 | 13.49 | 13.56 | 1,843,577 | -0.00(-0.02%) |
Mar 21, 2013 | 13.66 | 13.68 | 13.53 | 13.56 | 2,739,843 | -0.09(-0.68%) |
Mar 20, 2013 | 13.53 | 13.66 | 13.52 | 13.66 | 1,651,216 | +0.17(+1.27%) |
Mar 19, 2013 | 13.34 | 13.56 | 13.32 | 13.49 | 1,641,146 | +0.11(+0.79%) |
Mar 18, 2013 | 13.40 | 13.44 | 13.28 | 13.38 | 1,757,339 | -0.06(-0.42%) |
Mar 15, 2013 | 13.27 | 13.46 | 13.18 | 13.43 | 2,909,623 | +0.18(+1.33%) |
Mar 14, 2013 | 13.19 | 13.29 | 13.13 | 13.26 | 1,970,434 | +0.13(+1.02%) |
Mar 13, 2013 | 13.37 | 13.42 | 13.10 | 13.12 | 2,251,231 | -0.24(-1.82%) |
Mar 12, 2013 | 13.37 | 13.40 | 13.29 | 13.37 | 1,739,396 | -0.04(-0.31%) |
Mar 11, 2013 | 13.30 | 13.43 | 13.29 | 13.41 | 1,904,203 | +0.12(+0.90%) |
Mar 08, 2013 | 13.35 | 13.36 | 13.18 | 13.29 | 1,353,613 | +0.03(+0.21%) |
Mar 07, 2013 | 13.29 | 13.32 | 13.21 | 13.26 | 1,316,801 | +0.02(+0.13%) |
Mar 06, 2013 | 13.30 | 13.33 | 13.15 | 13.24 | 1,623,646 | -0.01(-0.04%) |
Mar 05, 2013 | 13.21 | 13.33 | 13.21 | 13.25 | 3,286,971 | +0.08(+0.64%) |
Mar 04, 2013 | 13.09 | 13.20 | 13.01 | 13.17 | 2,409,828 | +0.15(+1.14%) |