Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.79 | 15.85 | 15.71 | 15.74 | 999,411 | +0.02(+0.14%) |
Jun 26, 2013 | 15.72 | 15.75 | 15.64 | 15.72 | 667,011 | +0.16(+1.00%) |
Jun 25, 2013 | 15.56 | 15.62 | 15.45 | 15.56 | 1,022,511 | +0.15(+0.97%) |
Jun 24, 2013 | 15.49 | 15.54 | 15.28 | 15.42 | 1,388,701 | -0.26(-1.66%) |
Jun 21, 2013 | 15.75 | 15.77 | 15.53 | 15.68 | 1,353,597 | +0.03(+0.18%) |
Jun 20, 2013 | 15.90 | 15.92 | 15.61 | 15.65 | 1,821,973 | -0.41(-2.54%) |
Jun 19, 2013 | 16.25 | 16.28 | 16.06 | 16.06 | 1,008,300 | -0.21(-1.28%) |
Jun 18, 2013 | 16.16 | 16.29 | 16.16 | 16.26 | 1,057,938 | +0.12(+0.75%) |
Jun 17, 2013 | 16.14 | 16.22 | 16.06 | 16.14 | 796,053 | +0.13(+0.80%) |
Jun 14, 2013 | 16.11 | 16.16 | 16.00 | 16.01 | 622,950 | -0.10(-0.62%) |
Jun 13, 2013 | 15.87 | 16.14 | 15.83 | 16.11 | 740,819 | +0.24(+1.49%) |
Jun 12, 2013 | 16.12 | 16.14 | 15.86 | 15.88 | 808,258 | -0.13(-0.80%) |
Jun 11, 2013 | 16.04 | 16.15 | 15.98 | 16.01 | 1,112,437 | -0.16(-1.02%) |
Jun 10, 2013 | 16.25 | 16.25 | 16.14 | 16.17 | 749,028 | -0.00(-0.01%) |
Jun 07, 2013 | 16.10 | 16.18 | 16.02 | 16.17 | 759,254 | +0.21(+1.33%) |
Jun 06, 2013 | 15.83 | 15.96 | 15.73 | 15.96 | 666,164 | +0.13(+0.82%) |
Jun 05, 2013 | 16.02 | 16.03 | 15.82 | 15.83 | 1,193,870 | -0.21(-1.32%) |
Jun 04, 2013 | 16.15 | 16.20 | 15.98 | 16.04 | 839,983 | -0.08(-0.52%) |
Jun 03, 2013 | 16.11 | 16.13 | 15.97 | 16.13 | 974,734 | +0.08(+0.52%) |
May 31, 2013 | 16.24 | 16.33 | 16.04 | 16.04 | 575,879 | -0.24(-1.47%) |
May 30, 2013 | 16.25 | 16.36 | 16.23 | 16.28 | 542,820 | +0.06(+0.36%) |
May 29, 2013 | 16.27 | 16.28 | 16.13 | 16.22 | 983,373 | -0.11(-0.66%) |
May 28, 2013 | 16.42 | 16.47 | 16.29 | 16.33 | 756,864 | +0.09(+0.58%) |
May 24, 2013 | 16.18 | 16.24 | 16.11 | 16.24 | 499,286 | -0.01(-0.07%) |
May 23, 2013 | 16.12 | 16.28 | 16.10 | 16.25 | 751,430 | -0.03(-0.19%) |
May 22, 2013 | 16.46 | 16.61 | 16.23 | 16.28 | 987,812 | -0.16(-0.98%) |
May 21, 2013 | 16.43 | 16.49 | 16.37 | 16.44 | 653,930 | +0.02(+0.15%) |
May 20, 2013 | 16.40 | 16.47 | 16.39 | 16.41 | 801,779 | -0.00(-0.02%) |
May 17, 2013 | 16.33 | 16.42 | 16.30 | 16.42 | 907,073 | +0.16(+0.96%) |
May 16, 2013 | 16.31 | 16.36 | 16.23 | 16.26 | 779,753 | -0.07(-0.40%) |
May 15, 2013 | 16.24 | 16.36 | 16.23 | 16.33 | 1,319,369 | +0.25(+1.54%) |
May 13, 2013 | 16.06 | 16.11 | 16.02 | 16.08 | 742,230 | +0.01(+0.05%) |
May 10, 2013 | 16.04 | 16.07 | 15.99 | 16.07 | 656,901 | +0.06(+0.39%) |
May 09, 2013 | 16.07 | 16.10 | 15.98 | 16.01 | 450,511 | -0.05(-0.33%) |
May 08, 2013 | 15.98 | 16.07 | 15.97 | 16.06 | 551,776 | +0.07(+0.41%) |
May 07, 2013 | 15.96 | 16.00 | 15.90 | 16.00 | 751,692 | +0.10(+0.62%) |
May 06, 2013 | 15.88 | 15.93 | 15.87 | 15.90 | 581,313 | +0.05(+0.34%) |
May 03, 2013 | 15.84 | 15.90 | 15.70 | 15.85 | 741,736 | +0.14(+0.90%) |
May 02, 2013 | 15.60 | 15.71 | 15.60 | 15.70 | 518,868 | +0.15(+0.95%) |
May 01, 2013 | 15.67 | 15.67 | 15.55 | 15.56 | 657,047 | -0.15(-0.92%) |
Apr 30, 2013 | 15.66 | 15.70 | 15.59 | 15.70 | 1,432,907 | +0.05(+0.31%) |
Apr 29, 2013 | 15.61 | 15.69 | 15.57 | 15.65 | 2,630,540 | +0.10(+0.61%) |
Apr 26, 2013 | 15.58 | 15.59 | 15.51 | 15.56 | 458,847 | -0.01(-0.07%) |
Apr 25, 2013 | 15.57 | 15.65 | 15.55 | 15.57 | 459,153 | +0.05(+0.31%) |
Apr 24, 2013 | 15.52 | 15.56 | 15.49 | 15.52 | 722,502 | +0.01(+0.07%) |
Apr 23, 2013 | 15.43 | 15.52 | 15.37 | 15.51 | 512,701 | +0.16(+1.05%) |
Apr 22, 2013 | 15.31 | 15.37 | 15.21 | 15.35 | 383,544 | +0.07(+0.44%) |
Apr 19, 2013 | 15.19 | 15.28 | 15.15 | 15.28 | 467,083 | +0.14(+0.94%) |
Apr 18, 2013 | 15.26 | 15.26 | 15.08 | 15.14 | 704,443 | -0.09(-0.62%) |
Apr 17, 2013 | 15.35 | 15.35 | 15.15 | 15.23 | 638,226 | -0.22(-1.44%) |
Apr 16, 2013 | 15.35 | 15.47 | 15.31 | 15.45 | 827,227 | +0.21(+1.41%) |
Apr 15, 2013 | 15.53 | 15.53 | 15.24 | 15.24 | 780,787 | -0.36(-2.32%) |
Apr 12, 2013 | 15.59 | 15.62 | 15.52 | 15.60 | 547,793 | -0.04(-0.26%) |
Apr 11, 2013 | 15.59 | 15.68 | 15.58 | 15.64 | 758,453 | +0.06(+0.36%) |
Apr 10, 2013 | 15.45 | 15.59 | 15.42 | 15.59 | 473,536 | +0.19(+1.24%) |
Apr 09, 2013 | 15.38 | 15.44 | 15.33 | 15.39 | 702,490 | +0.06(+0.40%) |
Apr 08, 2013 | 15.24 | 15.33 | 15.20 | 15.33 | 392,441 | +0.09(+0.60%) |
Apr 05, 2013 | 15.12 | 15.25 | 15.10 | 15.24 | 467,976 | -0.06(-0.38%) |
Apr 04, 2013 | 15.27 | 15.33 | 15.23 | 15.30 | 534,693 | +0.05(+0.35%) |
Apr 03, 2013 | 15.42 | 15.42 | 15.21 | 15.25 | 1,016,980 | -0.16(-1.02%) |
Apr 02, 2013 | 15.40 | 15.45 | 15.37 | 15.40 | 813,838 | +0.07(+0.46%) |