|
|
| From 3/1/2013 to 5/24/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/24/2013 |
9.780 |
9.880 |
9.710 |
9.860 |
1,740,758 |
| 5/23/2013 |
9.770 |
9.860 |
9.700 |
9.860 |
3,608,719 |
| 5/22/2013 |
10.080 |
10.170 |
9.810 |
9.860 |
4,032,231 |
| 5/21/2013 |
9.980 |
10.060 |
9.880 |
10.045 |
3,014,219 |
| 5/20/2013 |
9.890 |
10.010 |
9.860 |
9.970 |
2,611,844 |
| 5/17/2013 |
9.920 |
10.040 |
9.920 |
9.960 |
2,019,546 |
| 5/16/2013 |
9.950 |
10.010 |
9.850 |
9.900 |
2,222,040 |
| 5/15/2013 |
9.820 |
10.050 |
9.810 |
9.945 |
3,939,045 |
| 5/14/2013 |
9.750 |
9.950 |
9.720 |
9.830 |
3,344,500 |
| 5/13/2013 |
9.660 |
9.790 |
9.620 |
9.780 |
2,639,891 |
| 5/10/2013 |
9.650 |
9.780 |
9.600 |
9.720 |
2,979,033 |
| 5/9/2013 |
9.610 |
9.710 |
9.560 |
9.670 |
2,881,597 |
| 5/8/2013 |
9.650 |
9.710 |
9.570 |
9.650 |
2,573,197 |
| 5/7/2013 |
9.490 |
9.780 |
9.470 |
9.660 |
5,560,203 |
| 5/6/2013 |
9.430 |
9.520 |
9.361 |
9.500 |
2,457,349 |
| 5/3/2013 |
9.470 |
9.470 |
9.370 |
9.410 |
3,233,364 |
| 5/2/2013 |
9.330 |
9.410 |
9.270 |
9.340 |
2,726,246 |
| 5/1/2013 |
9.380 |
9.390 |
9.250 |
9.270 |
3,849,477 |
| 4/30/2013 |
9.370 |
9.540 |
9.370 |
9.510 |
4,355,125 |
| 4/29/2013 |
9.380 |
9.470 |
9.310 |
9.400 |
2,456,000 |
| 4/26/2013 |
9.420 |
9.470 |
9.320 |
9.350 |
3,206,987 |
| 4/25/2013 |
9.730 |
9.730 |
9.435 |
9.440 |
3,956,144 |
| 4/24/2013 |
9.390 |
9.450 |
9.355 |
9.440 |
4,406,539 |
| 4/23/2013 |
9.280 |
9.390 |
9.240 |
9.370 |
4,583,975 |
| 4/22/2013 |
9.280 |
9.350 |
9.050 |
9.260 |
6,647,328 |
| 4/19/2013 |
9.000 |
9.300 |
8.960 |
9.090 |
7,385,540 |
| 4/18/2013 |
8.780 |
8.900 |
8.710 |
8.790 |
7,255,093 |
| 4/17/2013 |
8.880 |
8.930 |
8.730 |
8.750 |
5,439,146 |
| 4/16/2013 |
8.900 |
9.070 |
8.860 |
8.970 |
7,791,182 |
| 4/15/2013 |
9.050 |
9.060 |
8.830 |
8.840 |
4,444,051 |
| 4/12/2013 |
9.140 |
9.220 |
8.955 |
9.080 |
5,082,055 |
| 4/11/2013 |
9.140 |
9.205 |
9.060 |
9.200 |
3,993,731 |
| 4/10/2013 |
9.000 |
9.170 |
8.947 |
9.160 |
4,133,655 |
| 4/9/2013 |
8.890 |
8.990 |
8.830 |
8.940 |
3,995,293 |
| 4/8/2013 |
8.950 |
9.100 |
8.740 |
8.880 |
9,924,783 |
| 4/5/2013 |
8.600 |
8.690 |
8.540 |
8.680 |
4,548,610 |
| 4/4/2013 |
8.650 |
8.700 |
8.560 |
8.670 |
4,288,951 |
| 4/3/2013 |
8.680 |
8.710 |
8.530 |
8.590 |
5,723,339 |
| 4/2/2013 |
8.800 |
8.830 |
8.670 |
8.685 |
3,005,483 |
| 4/1/2013 |
8.890 |
8.900 |
8.690 |
8.740 |
2,786,703 |
| 3/28/2013 |
8.850 |
8.900 |
8.790 |
8.860 |
2,592,787 |
| 3/27/2013 |
8.820 |
8.880 |
8.740 |
8.830 |
4,898,290 |
| 3/26/2013 |
8.890 |
8.910 |
8.750 |
8.860 |
5,985,963 |
| 3/25/2013 |
8.910 |
8.940 |
8.790 |
8.880 |
3,909,331 |
| 3/22/2013 |
8.870 |
8.890 |
8.775 |
8.880 |
4,544,073 |
| 3/21/2013 |
8.800 |
8.900 |
8.775 |
8.810 |
5,005,547 |
| 3/20/2013 |
8.590 |
8.850 |
8.590 |
8.790 |
15,561,293 |
| 3/19/2013 |
8.550 |
8.560 |
8.410 |
8.440 |
3,711,162 |
| 3/18/2013 |
8.400 |
8.660 |
8.300 |
8.500 |
7,777,166 |
| 3/15/2013 |
8.600 |
8.660 |
8.525 |
8.650 |
3,174,275 |
| 3/14/2013 |
8.210 |
8.610 |
8.180 |
8.590 |
2,865,847 |
| 3/13/2013 |
8.400 |
8.500 |
8.330 |
8.440 |
3,100,941 |
| 3/12/2013 |
8.410 |
8.475 |
8.300 |
8.390 |
3,186,298 |
| 3/11/2013 |
8.340 |
8.490 |
8.330 |
8.410 |
4,329,638 |
| 3/8/2013 |
8.250 |
8.390 |
8.230 |
8.350 |
6,023,884 |
| 3/7/2013 |
8.150 |
8.240 |
8.140 |
8.220 |
3,197,193 |
| 3/6/2013 |
8.190 |
8.230 |
8.140 |
8.180 |
2,721,807 |
| 3/5/2013 |
8.190 |
8.250 |
8.150 |
8.180 |
4,109,631 |
| 3/4/2013 |
8.100 |
8.180 |
8.090 |
8.140 |
3,681,031 |
| 3/1/2013 |
8.160 |
8.250 |
8.090 |
8.120 |
5,591,043 |
|
|
|
|
|
|
