Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.53 | 14.65 | 14.40 | 14.40 | 1,269,598 | -0.16(-1.10%) |
May 30, 2013 | 14.44 | 14.59 | 14.39 | 14.56 | 1,069,970 | +0.16(+1.12%) |
May 29, 2013 | 14.45 | 14.54 | 14.37 | 14.40 | 1,610,908 | -0.15(-1.04%) |
May 28, 2013 | 14.65 | 14.72 | 14.54 | 14.55 | 1,287,688 | +0.03(+0.21%) |
May 24, 2013 | 14.62 | 14.62 | 14.45 | 14.52 | 985,049 | -0.16(-1.06%) |
May 23, 2013 | 14.53 | 14.70 | 14.49 | 14.68 | 2,199,630 | +0.09(+0.61%) |
May 22, 2013 | 14.59 | 14.72 | 14.42 | 14.59 | 4,604,125 | +0.15(+1.02%) |
May 21, 2013 | 14.33 | 14.51 | 14.16 | 14.44 | 3,292,345 | +0.14(+0.97%) |
May 20, 2013 | 14.41 | 14.43 | 14.29 | 14.30 | 1,409,611 | -0.12(-0.84%) |
May 17, 2013 | 14.53 | 14.56 | 14.38 | 14.42 | 1,363,050 | -0.04(-0.31%) |
May 16, 2013 | 14.61 | 14.66 | 14.43 | 14.47 | 926,937 | -0.17(-1.16%) |
May 15, 2013 | 14.50 | 14.68 | 14.46 | 14.64 | 1,209,106 | +0.29(+1.99%) |
May 13, 2013 | 14.23 | 14.39 | 14.19 | 14.35 | 1,070,743 | +0.13(+0.94%) |
May 10, 2013 | 14.21 | 14.27 | 14.19 | 14.22 | 1,137,809 | +0.00(+0.00%) |
May 09, 2013 | 14.24 | 14.30 | 14.19 | 14.22 | 1,449,518 | +0.01(+0.06%) |
May 08, 2013 | 14.06 | 14.21 | 14.03 | 14.21 | 1,410,157 | +0.12(+0.89%) |
May 07, 2013 | 14.12 | 14.15 | 14.04 | 14.08 | 1,055,741 | -0.02(-0.16%) |
May 06, 2013 | 14.03 | 14.16 | 14.03 | 14.11 | 875,758 | +0.07(+0.51%) |
May 03, 2013 | 14.00 | 14.11 | 14.00 | 14.03 | 1,092,134 | +0.11(+0.80%) |
May 02, 2013 | 13.79 | 14.02 | 13.73 | 13.92 | 2,512,078 | +0.17(+1.27%) |
May 01, 2013 | 13.81 | 13.91 | 13.74 | 13.75 | 1,210,653 | -0.08(-0.58%) |
Apr 30, 2013 | 13.68 | 13.88 | 13.68 | 13.83 | 2,805,779 | +0.13(+0.94%) |
Apr 29, 2013 | 13.58 | 13.71 | 13.55 | 13.70 | 3,883,160 | +0.15(+1.12%) |
Apr 26, 2013 | 13.66 | 13.64 | 13.52 | 13.55 | 783,375 | -0.09(-0.68%) |
Apr 25, 2013 | 13.55 | 13.74 | 13.53 | 13.64 | 1,372,402 | +0.15(+1.09%) |
Apr 24, 2013 | 13.53 | 13.63 | 13.46 | 13.50 | 2,321,716 | +0.02(+0.17%) |
Apr 23, 2013 | 13.65 | 13.73 | 13.43 | 13.47 | 2,388,363 | -0.09(-0.66%) |
Apr 22, 2013 | 13.56 | 13.64 | 13.47 | 13.56 | 1,416,072 | -0.01(-0.07%) |
Apr 19, 2013 | 13.54 | 13.60 | 13.38 | 13.57 | 1,444,087 | +0.08(+0.59%) |
Apr 18, 2013 | 13.58 | 13.65 | 13.47 | 13.49 | 1,449,279 | -0.07(-0.49%) |
Apr 17, 2013 | 13.75 | 13.75 | 13.49 | 13.56 | 3,733,155 | -0.21(-1.52%) |
Apr 16, 2013 | 14.21 | 14.35 | 13.35 | 13.77 | 6,629,264 | +0.12(+0.88%) |
Apr 15, 2013 | 13.89 | 13.89 | 13.63 | 13.65 | 3,279,425 | -0.29(-2.08%) |
Apr 12, 2013 | 13.84 | 14.07 | 13.84 | 13.94 | 2,354,826 | -0.23(-1.60%) |
Apr 11, 2013 | 14.05 | 14.32 | 13.97 | 14.16 | 2,800,795 | +0.15(+1.05%) |
Apr 10, 2013 | 13.65 | 14.02 | 13.65 | 14.02 | 3,020,642 | +0.35(+2.54%) |
Apr 09, 2013 | 13.70 | 13.75 | 13.60 | 13.67 | 1,515,863 | +0.03(+0.23%) |
Apr 08, 2013 | 13.66 | 13.68 | 13.56 | 13.64 | 2,637,695 | -0.01(-0.07%) |
Apr 05, 2013 | 13.61 | 13.66 | 13.47 | 13.65 | 2,810,381 | -0.08(-0.62%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.64 | 13.73 | 4,064,938 | +0.01(+0.06%) |
Apr 03, 2013 | 14.06 | 14.06 | 13.70 | 13.72 | 3,033,395 | -0.29(-2.06%) |
Apr 02, 2013 | 14.22 | 14.25 | 13.98 | 14.01 | 1,494,134 | -0.14(-0.97%) |
Apr 01, 2013 | 14.19 | 14.23 | 14.08 | 14.15 | 1,464,533 | -0.11(-0.75%) |
Mar 28, 2013 | 14.23 | 14.27 | 14.07 | 14.26 | 1,304,961 | +0.06(+0.41%) |
Mar 27, 2013 | 14.22 | 14.22 | 14.10 | 14.20 | 1,083,213 | -0.00(-0.03%) |
Mar 26, 2013 | 14.12 | 14.21 | 14.07 | 14.20 | 1,790,893 | +0.15(+1.04%) |
Mar 25, 2013 | 14.09 | 14.09 | 13.96 | 14.06 | 1,685,434 | +0.01(+0.10%) |
Mar 22, 2013 | 13.88 | 14.04 | 13.86 | 14.04 | 1,769,234 | +0.21(+1.54%) |
Mar 21, 2013 | 13.73 | 13.87 | 13.66 | 13.83 | 2,050,006 | +0.09(+0.65%) |
Mar 20, 2013 | 13.74 | 13.81 | 13.66 | 13.74 | 1,770,009 | +0.04(+0.32%) |
Mar 19, 2013 | 13.81 | 13.91 | 13.63 | 13.70 | 1,082,988 | -0.14(-1.00%) |
Mar 18, 2013 | 13.49 | 13.95 | 13.49 | 13.83 | 2,493,062 | +0.22(+1.63%) |
Mar 15, 2013 | 13.63 | 13.68 | 13.55 | 13.61 | 1,637,389 | -0.04(-0.29%) |
Mar 14, 2013 | 13.65 | 13.70 | 13.59 | 13.65 | 851,649 | +0.03(+0.20%) |
Mar 13, 2013 | 13.64 | 13.65 | 13.57 | 13.62 | 733,787 | +0.02(+0.16%) |
Mar 12, 2013 | 13.66 | 13.66 | 13.56 | 13.60 | 1,001,595 | -0.06(-0.42%) |
Mar 11, 2013 | 13.62 | 13.74 | 13.59 | 13.66 | 1,090,809 | +0.01(+0.07%) |
Mar 08, 2013 | 13.46 | 13.69 | 13.37 | 13.65 | 2,271,626 | +0.23(+1.69%) |
Mar 07, 2013 | 13.41 | 13.45 | 13.36 | 13.42 | 825,239 | -0.01(-0.10%) |
Mar 06, 2013 | 13.58 | 13.62 | 13.39 | 13.44 | 902,724 | -0.12(-0.85%) |
Mar 05, 2013 | 13.37 | 13.56 | 13.34 | 13.55 | 1,668,281 | +0.21(+1.57%) |
Mar 04, 2013 | 13.26 | 13.35 | 13.21 | 13.34 | 1,253,309 | +0.08(+0.60%) |