Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.56 | 14.67 | 14.42 | 14.42 | 1,267,606 | -0.16(-1.10%) |
May 30, 2013 | 14.46 | 14.61 | 14.41 | 14.58 | 1,068,291 | +0.16(+1.12%) |
May 29, 2013 | 14.48 | 14.56 | 14.39 | 14.42 | 1,608,380 | -0.15(-1.04%) |
May 28, 2013 | 14.67 | 14.75 | 14.56 | 14.58 | 1,285,668 | +0.03(+0.22%) |
May 24, 2013 | 14.64 | 14.64 | 14.48 | 14.54 | 983,503 | -0.16(-1.06%) |
May 23, 2013 | 14.56 | 14.73 | 14.51 | 14.70 | 2,196,178 | +0.09(+0.61%) |
May 22, 2013 | 14.61 | 14.74 | 14.44 | 14.61 | 4,596,901 | +0.15(+1.02%) |
May 21, 2013 | 14.35 | 14.54 | 14.19 | 14.46 | 3,287,179 | +0.14(+0.97%) |
May 20, 2013 | 14.43 | 14.45 | 14.31 | 14.33 | 1,407,399 | -0.12(-0.84%) |
May 17, 2013 | 14.55 | 14.58 | 14.40 | 14.45 | 1,360,911 | -0.04(-0.31%) |
May 16, 2013 | 14.63 | 14.68 | 14.45 | 14.49 | 925,482 | -0.17(-1.16%) |
May 15, 2013 | 14.52 | 14.70 | 14.48 | 14.66 | 1,207,209 | +0.29(+1.99%) |
May 13, 2013 | 14.25 | 14.41 | 14.21 | 14.37 | 1,069,063 | +0.13(+0.94%) |
May 10, 2013 | 14.24 | 14.29 | 14.21 | 14.24 | 1,136,024 | +0.00(+0.00%) |
May 09, 2013 | 14.26 | 14.33 | 14.21 | 14.24 | 1,447,243 | +0.01(+0.06%) |
May 08, 2013 | 14.08 | 14.23 | 14.05 | 14.23 | 1,407,945 | +0.13(+0.89%) |
May 07, 2013 | 14.15 | 14.17 | 14.07 | 14.11 | 1,054,084 | -0.02(-0.16%) |
May 06, 2013 | 14.06 | 14.18 | 14.05 | 14.13 | 874,384 | +0.07(+0.51%) |
May 03, 2013 | 14.02 | 14.13 | 14.02 | 14.06 | 1,090,420 | +0.11(+0.80%) |
May 02, 2013 | 13.82 | 14.04 | 13.75 | 13.95 | 2,508,136 | +0.17(+1.27%) |
May 01, 2013 | 13.83 | 13.93 | 13.76 | 13.77 | 1,208,753 | -0.08(-0.58%) |
Apr 30, 2013 | 13.70 | 13.90 | 13.70 | 13.85 | 2,801,376 | +0.13(+0.94%) |
Apr 29, 2013 | 13.60 | 13.74 | 13.57 | 13.72 | 3,877,066 | +0.15(+1.12%) |
Apr 26, 2013 | 13.68 | 13.66 | 13.54 | 13.57 | 782,146 | -0.09(-0.69%) |
Apr 25, 2013 | 13.57 | 13.76 | 13.55 | 13.66 | 1,370,248 | +0.15(+1.09%) |
Apr 24, 2013 | 13.55 | 13.65 | 13.48 | 13.52 | 2,318,073 | +0.02(+0.17%) |
Apr 23, 2013 | 13.67 | 13.75 | 13.45 | 13.49 | 2,384,616 | -0.09(-0.66%) |
Apr 22, 2013 | 13.58 | 13.66 | 13.49 | 13.58 | 1,413,851 | -0.01(-0.07%) |
Apr 19, 2013 | 13.57 | 13.62 | 13.40 | 13.59 | 1,441,822 | +0.08(+0.59%) |
Apr 18, 2013 | 13.60 | 13.67 | 13.49 | 13.51 | 1,447,005 | -0.07(-0.49%) |
Apr 17, 2013 | 13.77 | 13.77 | 13.51 | 13.58 | 3,727,297 | -0.21(-1.52%) |
Apr 16, 2013 | 14.23 | 14.37 | 13.37 | 13.79 | 6,618,862 | +0.12(+0.88%) |
Apr 15, 2013 | 13.91 | 13.91 | 13.65 | 13.67 | 3,274,279 | -0.29(-2.08%) |
Apr 12, 2013 | 13.86 | 14.09 | 13.86 | 13.96 | 2,351,131 | -0.23(-1.60%) |
Apr 11, 2013 | 14.07 | 14.34 | 13.99 | 14.18 | 2,796,401 | +0.15(+1.05%) |
Apr 10, 2013 | 13.67 | 14.04 | 13.67 | 14.04 | 3,015,903 | +0.35(+2.54%) |
Apr 09, 2013 | 13.72 | 13.77 | 13.62 | 13.69 | 1,513,485 | +0.03(+0.23%) |
Apr 08, 2013 | 13.68 | 13.70 | 13.58 | 13.66 | 2,633,556 | -0.01(-0.07%) |
Apr 05, 2013 | 13.63 | 13.68 | 13.49 | 13.67 | 2,805,971 | -0.08(-0.62%) |
Apr 04, 2013 | 14.02 | 14.02 | 13.66 | 13.75 | 4,058,560 | +0.01(+0.07%) |
Apr 03, 2013 | 14.08 | 14.08 | 13.72 | 13.74 | 3,028,635 | -0.29(-2.06%) |
Apr 02, 2013 | 14.25 | 14.27 | 14.00 | 14.03 | 1,491,790 | -0.14(-0.98%) |
Apr 01, 2013 | 14.21 | 14.26 | 14.10 | 14.17 | 1,462,235 | -0.11(-0.75%) |
Mar 28, 2013 | 14.25 | 14.30 | 14.10 | 14.28 | 1,302,914 | +0.06(+0.41%) |
Mar 27, 2013 | 14.24 | 14.24 | 14.13 | 14.22 | 1,081,513 | -0.00(-0.03%) |
Mar 26, 2013 | 14.14 | 14.23 | 14.09 | 14.22 | 1,788,083 | +0.15(+1.04%) |
Mar 25, 2013 | 14.11 | 14.11 | 13.98 | 14.08 | 1,682,789 | +0.01(+0.10%) |
Mar 22, 2013 | 13.90 | 14.06 | 13.88 | 14.06 | 1,766,458 | +0.21(+1.54%) |
Mar 21, 2013 | 13.75 | 13.89 | 13.68 | 13.85 | 2,046,789 | +0.09(+0.65%) |
Mar 20, 2013 | 13.77 | 13.83 | 13.68 | 13.76 | 1,767,232 | +0.04(+0.33%) |
Mar 19, 2013 | 13.83 | 13.93 | 13.65 | 13.72 | 1,081,289 | -0.14(-1.00%) |
Mar 18, 2013 | 13.51 | 13.98 | 13.51 | 13.86 | 2,489,150 | +0.22(+1.64%) |
Mar 15, 2013 | 13.65 | 13.70 | 13.57 | 13.63 | 1,634,820 | -0.04(-0.29%) |
Mar 14, 2013 | 13.67 | 13.72 | 13.61 | 13.67 | 850,313 | +0.03(+0.20%) |
Mar 13, 2013 | 13.66 | 13.67 | 13.59 | 13.65 | 732,635 | +0.02(+0.16%) |
Mar 12, 2013 | 13.68 | 13.68 | 13.58 | 13.62 | 1,000,023 | -0.06(-0.42%) |
Mar 11, 2013 | 13.64 | 13.76 | 13.61 | 13.68 | 1,089,098 | +0.01(+0.07%) |
Mar 08, 2013 | 13.48 | 13.71 | 13.39 | 13.67 | 2,268,062 | +0.23(+1.69%) |
Mar 07, 2013 | 13.43 | 13.47 | 13.38 | 13.45 | 823,944 | -0.01(-0.10%) |
Mar 06, 2013 | 13.61 | 13.64 | 13.41 | 13.46 | 901,307 | -0.12(-0.85%) |
Mar 05, 2013 | 13.39 | 13.58 | 13.36 | 13.57 | 1,665,663 | +0.21(+1.57%) |
Mar 04, 2013 | 13.28 | 13.37 | 13.24 | 13.36 | 1,251,343 | +0.08(+0.60%) |