Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.13 | 14.24 | 13.98 | 13.98 | 5,673,744 | -0.22(-1.55%) |
May 30, 2013 | 14.22 | 14.33 | 14.11 | 14.20 | 5,625,244 | +0.02(+0.11%) |
May 29, 2013 | 13.72 | 14.25 | 13.71 | 14.18 | 12,348,504 | +0.41(+2.98%) |
May 28, 2013 | 13.81 | 13.94 | 13.72 | 13.77 | 6,348,141 | +0.09(+0.69%) |
May 24, 2013 | 13.59 | 13.70 | 13.52 | 13.68 | 7,128,837 | +0.06(+0.40%) |
May 23, 2013 | 13.53 | 13.71 | 13.53 | 13.62 | 8,873,295 | -0.11(-0.80%) |
May 22, 2013 | 13.89 | 13.92 | 13.67 | 13.73 | 11,849,241 | -0.17(-1.25%) |
May 21, 2013 | 13.85 | 13.97 | 13.79 | 13.90 | 6,349,881 | +0.05(+0.34%) |
May 20, 2013 | 13.86 | 13.97 | 13.77 | 13.86 | 5,847,239 | -0.02(-0.17%) |
May 17, 2013 | 13.93 | 13.98 | 13.78 | 13.88 | 8,063,237 | -0.13(-0.96%) |
May 16, 2013 | 13.95 | 14.20 | 13.79 | 14.01 | 15,075,946 | +0.56(+4.16%) |
May 15, 2013 | 13.48 | 13.50 | 13.27 | 13.45 | 8,502,575 | -0.16(-1.16%) |
May 13, 2013 | 13.63 | 13.72 | 13.56 | 13.61 | 5,818,729 | -0.07(-0.52%) |
May 10, 2013 | 13.71 | 13.81 | 13.57 | 13.68 | 7,029,757 | +0.02(+0.11%) |
May 09, 2013 | 13.59 | 13.75 | 13.52 | 13.67 | 6,747,166 | +0.04(+0.29%) |
May 08, 2013 | 13.15 | 13.65 | 13.14 | 13.63 | 10,288,352 | +0.39(+2.92%) |
May 07, 2013 | 13.27 | 13.39 | 13.13 | 13.24 | 7,858,145 | -0.10(-0.77%) |
May 06, 2013 | 13.06 | 13.38 | 12.99 | 13.34 | 13,448,577 | +0.35(+2.73%) |
May 03, 2013 | 12.93 | 13.07 | 12.85 | 12.99 | 5,819,297 | +0.14(+1.10%) |
May 02, 2013 | 12.90 | 12.98 | 12.79 | 12.85 | 10,422,837 | -0.01(-0.06%) |
May 01, 2013 | 13.00 | 13.16 | 12.79 | 12.86 | 10,394,539 | -0.19(-1.45%) |
Apr 30, 2013 | 12.66 | 13.28 | 12.62 | 13.05 | 14,652,939 | +0.39(+3.05%) |
Apr 29, 2013 | 12.49 | 12.78 | 12.46 | 12.66 | 12,251,992 | +0.21(+1.71%) |
Apr 26, 2013 | 12.50 | 12.56 | 12.44 | 12.45 | 9,486,835 | -0.09(-0.75%) |
Apr 25, 2013 | 12.44 | 12.71 | 12.35 | 12.54 | 11,391,533 | +0.17(+1.40%) |
Apr 24, 2013 | 12.72 | 12.97 | 12.31 | 12.37 | 43,464,476 | -1.32(-9.62%) |
Apr 23, 2013 | 13.60 | 13.95 | 13.53 | 13.68 | 17,611,348 | +0.19(+1.40%) |
Apr 22, 2013 | 13.48 | 13.59 | 13.34 | 13.49 | 6,196,492 | +0.02(+0.12%) |
Apr 19, 2013 | 13.71 | 13.75 | 13.45 | 13.48 | 8,032,235 | -0.17(-1.27%) |
Apr 18, 2013 | 14.02 | 14.06 | 13.60 | 13.65 | 5,910,317 | -0.30(-2.15%) |
Apr 17, 2013 | 14.17 | 14.35 | 13.90 | 13.95 | 6,211,778 | -0.35(-2.43%) |
Apr 16, 2013 | 14.38 | 14.45 | 14.12 | 14.30 | 7,244,494 | +0.03(+0.22%) |
Apr 15, 2013 | 14.65 | 14.81 | 14.25 | 14.27 | 7,252,124 | -0.49(-3.31%) |
Apr 12, 2013 | 14.57 | 14.77 | 14.38 | 14.76 | 7,072,729 | +0.13(+0.86%) |
Apr 11, 2013 | 14.74 | 14.81 | 14.47 | 14.63 | 8,401,866 | -0.22(-1.49%) |
Apr 10, 2013 | 14.32 | 15.02 | 14.29 | 14.85 | 14,869,212 | +0.66(+4.67%) |
Apr 09, 2013 | 14.05 | 14.31 | 14.04 | 14.19 | 5,279,875 | +0.13(+0.95%) |
Apr 08, 2013 | 13.89 | 14.10 | 13.81 | 14.05 | 6,200,304 | +0.22(+1.60%) |
Apr 05, 2013 | 13.39 | 13.91 | 13.20 | 13.83 | 16,548,313 | -0.45(-3.15%) |
Apr 04, 2013 | 14.45 | 14.45 | 14.13 | 14.28 | 6,926,141 | -0.12(-0.82%) |
Apr 03, 2013 | 14.43 | 14.68 | 14.34 | 14.40 | 5,758,860 | +0.00(+0.00%) |
Apr 02, 2013 | 14.67 | 14.76 | 14.38 | 14.40 | 6,568,367 | -0.21(-1.46%) |
Apr 01, 2013 | 14.65 | 14.76 | 14.54 | 14.61 | 5,992,191 | +0.00(+0.00%) |
Mar 28, 2013 | 14.71 | 14.80 | 14.56 | 14.61 | 9,985,180 | -0.10(-0.70%) |
Mar 27, 2013 | 14.64 | 14.81 | 14.59 | 14.72 | 11,676,622 | +0.02(+0.11%) |
Mar 26, 2013 | 15.02 | 15.02 | 14.59 | 14.70 | 11,410,295 | -0.24(-1.64%) |
Mar 25, 2013 | 14.78 | 15.05 | 14.73 | 14.94 | 9,463,906 | +0.19(+1.28%) |
Mar 22, 2013 | 14.97 | 15.09 | 14.69 | 14.76 | 9,116,446 | -0.13(-0.90%) |
Mar 21, 2013 | 14.69 | 14.92 | 14.62 | 14.89 | 16,760,892 | -0.33(-2.18%) |
Mar 20, 2013 | 14.85 | 15.27 | 14.84 | 15.22 | 8,425,407 | +0.13(+0.89%) |
Mar 19, 2013 | 15.93 | 15.43 | 14.70 | 15.09 | 21,419,570 | -0.84(-5.29%) |
Mar 18, 2013 | 15.04 | 16.00 | 14.98 | 15.93 | 15,935,908 | +0.03(+0.20%) |
Mar 15, 2013 | 16.07 | 16.15 | 15.86 | 15.90 | 7,121,523 | -0.27(-1.66%) |
Mar 14, 2013 | 16.36 | 16.58 | 16.10 | 16.17 | 4,351,822 | -0.02(-0.15%) |
Mar 13, 2013 | 16.36 | 16.39 | 16.05 | 16.19 | 4,563,365 | -0.18(-1.11%) |
Mar 12, 2013 | 16.39 | 16.54 | 16.32 | 16.37 | 3,540,215 | -0.09(-0.57%) |
Mar 11, 2013 | 16.25 | 16.51 | 16.17 | 16.47 | 4,491,429 | +0.16(+0.97%) |
Mar 08, 2013 | 16.73 | 16.77 | 16.25 | 16.31 | 7,286,797 | -0.34(-2.04%) |
Mar 07, 2013 | 16.29 | 16.71 | 16.29 | 16.65 | 9,541,359 | +0.79(+4.97%) |
Mar 06, 2013 | 15.86 | 16.05 | 15.78 | 15.86 | 7,630,230 | +0.11(+0.70%) |
Mar 05, 2013 | 15.92 | 16.16 | 15.68 | 15.75 | 11,921,239 | -0.12(-0.74%) |
Mar 04, 2013 | 16.16 | 16.17 | 15.80 | 15.87 | 6,454,200 | -0.28(-1.76%) |