Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.53 | 15.91 | 15.49 | 15.55 | 6,289,971 | -0.01(-0.09%) |
May 30, 2013 | 15.52 | 15.83 | 15.47 | 15.56 | 3,571,930 | +0.11(+0.69%) |
May 29, 2013 | 15.60 | 15.66 | 15.30 | 15.46 | 3,515,028 | -0.26(-1.66%) |
May 28, 2013 | 15.85 | 16.01 | 15.64 | 15.72 | 3,163,646 | -0.09(-0.55%) |
May 24, 2013 | 15.87 | 15.96 | 15.72 | 15.80 | 2,989,688 | -0.20(-1.26%) |
May 23, 2013 | 15.81 | 16.06 | 15.73 | 16.01 | 4,868,635 | +0.08(+0.51%) |
May 22, 2013 | 16.33 | 16.42 | 15.89 | 15.93 | 3,906,115 | -0.42(-2.58%) |
May 21, 2013 | 16.29 | 16.45 | 16.23 | 16.35 | 2,539,237 | +0.07(+0.41%) |
May 20, 2013 | 16.24 | 16.36 | 16.20 | 16.28 | 3,073,418 | -0.02(-0.12%) |
May 17, 2013 | 16.21 | 16.35 | 16.15 | 16.30 | 3,790,785 | +0.13(+0.83%) |
May 16, 2013 | 16.32 | 16.38 | 16.15 | 16.17 | 3,549,962 | -0.21(-1.27%) |
May 15, 2013 | 16.17 | 16.46 | 16.14 | 16.38 | 4,108,748 | +0.36(+2.25%) |
May 13, 2013 | 16.03 | 16.09 | 15.96 | 16.01 | 4,611,743 | -0.09(-0.54%) |
May 10, 2013 | 16.03 | 16.11 | 15.98 | 16.10 | 3,213,957 | +0.08(+0.50%) |
May 09, 2013 | 15.94 | 16.16 | 15.93 | 16.02 | 5,163,187 | -0.09(-0.54%) |
May 08, 2013 | 16.18 | 16.27 | 16.04 | 16.11 | 3,004,329 | -0.11(-0.66%) |
May 07, 2013 | 16.13 | 16.24 | 16.09 | 16.21 | 5,871,240 | +0.13(+0.83%) |
May 06, 2013 | 16.16 | 16.17 | 16.04 | 16.08 | 5,290,923 | -0.11(-0.66%) |
May 03, 2013 | 16.07 | 16.27 | 16.05 | 16.19 | 7,750,253 | +0.13(+0.83%) |
May 02, 2013 | 16.03 | 16.23 | 15.91 | 16.05 | 5,568,703 | -0.13(-0.82%) |
May 01, 2013 | 16.41 | 16.45 | 16.14 | 16.19 | 4,545,444 | -0.23(-1.38%) |
Apr 30, 2013 | 16.33 | 16.42 | 16.21 | 16.41 | 4,367,013 | +0.11(+0.65%) |
Apr 29, 2013 | 16.20 | 16.43 | 16.13 | 16.31 | 3,356,648 | +0.17(+1.07%) |
Apr 26, 2013 | 16.16 | 16.18 | 16.13 | 16.13 | 2,278,404 | -0.04(-0.25%) |
Apr 25, 2013 | 16.19 | 16.25 | 16.11 | 16.17 | 2,530,959 | +0.09(+0.54%) |
Apr 24, 2013 | 16.15 | 16.19 | 16.04 | 16.09 | 2,880,473 | +0.00(+0.00%) |
Apr 23, 2013 | 16.03 | 16.09 | 15.90 | 16.09 | 2,641,439 | +0.11(+0.71%) |
Apr 22, 2013 | 16.03 | 16.09 | 15.87 | 15.97 | 2,585,664 | -0.08(-0.50%) |
Apr 19, 2013 | 15.85 | 16.07 | 15.79 | 16.05 | 2,687,629 | +0.27(+1.68%) |
Apr 18, 2013 | 15.68 | 15.88 | 15.67 | 15.79 | 4,115,277 | +0.11(+0.72%) |
Apr 17, 2013 | 15.79 | 15.85 | 15.58 | 15.68 | 5,237,419 | -0.19(-1.17%) |
Apr 16, 2013 | 15.74 | 15.87 | 15.66 | 15.86 | 5,391,220 | +0.23(+1.45%) |
Apr 15, 2013 | 15.96 | 15.99 | 15.64 | 15.64 | 5,793,903 | -0.34(-2.12%) |
Apr 12, 2013 | 16.08 | 16.12 | 15.97 | 15.97 | 4,107,508 | -0.14(-0.87%) |
Apr 11, 2013 | 16.08 | 16.13 | 16.03 | 16.11 | 2,967,860 | +0.09(+0.54%) |
Apr 10, 2013 | 15.96 | 16.06 | 15.93 | 16.03 | 4,430,224 | +0.11(+0.67%) |
Apr 09, 2013 | 16.06 | 16.09 | 15.91 | 15.92 | 6,105,504 | -0.09(-0.54%) |
Apr 08, 2013 | 15.87 | 16.01 | 15.84 | 16.01 | 4,447,346 | +0.13(+0.84%) |
Apr 05, 2013 | 15.72 | 15.91 | 15.64 | 15.87 | 4,931,912 | -0.05(-0.29%) |
Apr 04, 2013 | 15.81 | 15.97 | 15.79 | 15.92 | 5,170,213 | +0.14(+0.88%) |
Apr 03, 2013 | 15.95 | 15.99 | 15.74 | 15.78 | 3,980,238 | -0.15(-0.96%) |
Apr 02, 2013 | 15.87 | 16.01 | 15.85 | 15.93 | 4,347,769 | +0.11(+0.67%) |
Apr 01, 2013 | 15.89 | 15.95 | 15.76 | 15.83 | 3,012,962 | -0.11(-0.67%) |
Mar 28, 2013 | 15.77 | 15.99 | 15.72 | 15.93 | 4,759,548 | +0.19(+1.22%) |
Mar 27, 2013 | 15.70 | 15.83 | 15.67 | 15.74 | 3,594,453 | -0.05(-0.34%) |
Mar 26, 2013 | 15.66 | 15.80 | 15.62 | 15.79 | 4,468,912 | +0.23(+1.45%) |
Mar 25, 2013 | 15.63 | 15.73 | 15.43 | 15.57 | 4,937,002 | -0.01(-0.09%) |
Mar 22, 2013 | 15.56 | 15.73 | 15.54 | 15.58 | 5,233,153 | -0.01(-0.04%) |
Mar 21, 2013 | 15.30 | 15.61 | 15.26 | 15.59 | 7,757,934 | +0.21(+1.38%) |
Mar 20, 2013 | 15.32 | 15.44 | 15.29 | 15.38 | 4,225,950 | +0.10(+0.65%) |
Mar 19, 2013 | 15.44 | 15.48 | 15.19 | 15.28 | 4,844,897 | -0.09(-0.61%) |
Mar 18, 2013 | 15.32 | 15.64 | 15.27 | 15.37 | 11,749,856 | -0.20(-1.28%) |
Mar 15, 2013 | 15.85 | 15.97 | 15.18 | 15.57 | 36,854,812 | +1.04(+7.19%) |
Mar 14, 2013 | 14.54 | 14.56 | 14.46 | 14.52 | 3,628,242 | -0.02(-0.14%) |
Mar 13, 2013 | 14.51 | 14.55 | 14.46 | 14.54 | 2,660,290 | +0.07(+0.46%) |
Mar 12, 2013 | 14.55 | 14.59 | 14.46 | 14.48 | 2,703,087 | -0.05(-0.37%) |
Mar 11, 2013 | 14.50 | 14.58 | 14.47 | 14.53 | 2,184,601 | +0.02(+0.14%) |
Mar 08, 2013 | 14.44 | 14.54 | 14.39 | 14.51 | 4,337,077 | +0.13(+0.88%) |
Mar 07, 2013 | 14.43 | 14.48 | 14.37 | 14.39 | 3,146,254 | -0.05(-0.37%) |
Mar 06, 2013 | 14.56 | 14.56 | 14.37 | 14.44 | 3,348,509 | -0.10(-0.69%) |
Mar 05, 2013 | 14.44 | 14.60 | 14.42 | 14.54 | 5,210,749 | +0.14(+0.97%) |
Mar 04, 2013 | 14.29 | 14.41 | 14.25 | 14.40 | 3,042,535 | +0.08(+0.56%) |