Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.52 | 14.91 | 14.38 | 14.77 | 27,737 | -0.37(-2.45%) |
Jun 26, 2013 | 15.39 | 15.53 | 14.84 | 15.14 | 24,606 | +0.12(+0.80%) |
Jun 25, 2013 | 15.04 | 15.19 | 14.84 | 15.02 | 73,165 | +0.22(+1.50%) |
Jun 24, 2013 | 14.62 | 14.92 | 14.51 | 14.79 | 55,100 | +0.06(+0.44%) |
Jun 21, 2013 | 14.79 | 15.24 | 14.50 | 14.73 | 51,229 | -0.06(-0.44%) |
Jun 20, 2013 | 14.93 | 14.93 | 14.66 | 14.79 | 49,455 | -0.24(-1.60%) |
Jun 19, 2013 | 15.03 | 15.24 | 14.98 | 15.03 | 54,052 | +0.00(+0.00%) |
Jun 18, 2013 | 15.04 | 15.10 | 14.90 | 15.03 | 68,131 | +0.07(+0.50%) |
Jun 17, 2013 | 14.84 | 15.05 | 14.56 | 14.96 | 32,818 | +0.16(+1.06%) |
Jun 14, 2013 | 14.75 | 14.84 | 14.49 | 14.80 | 25,642 | +0.19(+1.27%) |
Jun 13, 2013 | 14.16 | 14.83 | 14.14 | 14.62 | 109,464 | +0.56(+3.96%) |
Jun 12, 2013 | 15.35 | 15.49 | 13.79 | 14.06 | 139,594 | -1.42(-9.17%) |
Jun 11, 2013 | 15.49 | 15.77 | 15.38 | 15.48 | 168,672 | -0.31(-1.94%) |
Jun 10, 2013 | 15.70 | 15.87 | 15.40 | 15.79 | 11,513 | +0.11(+0.71%) |
Jun 07, 2013 | 15.66 | 15.84 | 15.40 | 15.67 | 8,387 | +0.08(+0.54%) |
Jun 06, 2013 | 15.57 | 15.74 | 15.45 | 15.59 | 15,938 | +0.06(+0.36%) |
Jun 05, 2013 | 15.74 | 15.95 | 15.44 | 15.54 | 29,740 | -0.19(-1.18%) |
Jun 04, 2013 | 15.44 | 15.76 | 15.39 | 15.72 | 23,236 | +0.25(+1.62%) |
Jun 03, 2013 | 15.71 | 15.90 | 15.37 | 15.47 | 42,935 | -0.08(-0.54%) |
May 31, 2013 | 15.84 | 15.93 | 15.55 | 15.55 | 16,521 | -0.30(-1.87%) |
May 30, 2013 | 16.09 | 16.09 | 15.49 | 15.85 | 27,276 | -0.21(-1.33%) |
May 29, 2013 | 15.95 | 16.16 | 15.81 | 16.06 | 13,500 | +0.10(+0.64%) |
May 28, 2013 | 16.61 | 16.75 | 15.55 | 15.96 | 65,518 | -0.61(-3.69%) |
May 24, 2013 | 16.42 | 16.67 | 16.42 | 16.57 | 6,241 | +0.12(+0.73%) |
May 23, 2013 | 16.27 | 16.45 | 16.23 | 16.45 | 25,932 | +0.07(+0.45%) |
May 22, 2013 | 16.57 | 16.58 | 16.29 | 16.38 | 82,446 | -0.21(-1.29%) |
May 21, 2013 | 16.58 | 17.44 | 16.49 | 16.59 | 18,885 | +0.04(+0.22%) |
May 20, 2013 | 16.47 | 16.68 | 16.47 | 16.56 | 20,429 | +0.08(+0.51%) |
May 17, 2013 | 16.79 | 16.81 | 16.32 | 16.47 | 22,082 | -0.29(-1.72%) |
May 16, 2013 | 16.92 | 16.92 | 16.57 | 16.76 | 9,735 | -0.16(-0.93%) |
May 15, 2013 | 16.82 | 17.09 | 16.82 | 16.92 | 32,536 | +0.07(+0.44%) |
May 13, 2013 | 16.84 | 16.93 | 16.69 | 16.84 | 40,276 | +0.13(+0.78%) |
May 10, 2013 | 16.85 | 17.25 | 16.69 | 16.71 | 27,989 | +0.00(+0.00%) |
May 09, 2013 | 17.16 | 17.20 | 16.69 | 16.71 | 55,650 | -0.39(-2.28%) |
May 08, 2013 | 16.99 | 17.37 | 16.44 | 17.10 | 123,133 | -0.31(-1.76%) |
May 07, 2013 | 17.22 | 17.44 | 17.10 | 17.41 | 10,273 | +0.23(+1.35%) |
May 06, 2013 | 17.38 | 17.53 | 17.16 | 17.18 | 23,479 | +0.05(+0.27%) |
May 03, 2013 | 17.67 | 17.66 | 16.94 | 17.13 | 28,670 | -0.53(-2.99%) |
May 02, 2013 | 17.29 | 17.79 | 17.28 | 17.66 | 84,117 | +0.58(+3.42%) |
May 01, 2013 | 16.72 | 17.16 | 16.62 | 17.08 | 53,569 | +0.40(+2.39%) |
Apr 30, 2013 | 16.39 | 16.78 | 16.39 | 16.68 | 23,940 | +0.29(+1.75%) |
Apr 29, 2013 | 16.65 | 16.68 | 15.93 | 16.39 | 57,828 | -0.20(-1.23%) |
Apr 26, 2013 | 15.92 | 16.59 | 15.87 | 16.59 | 14,451 | +0.60(+3.77%) |
Apr 25, 2013 | 15.82 | 16.16 | 15.80 | 15.99 | 21,378 | +0.07(+0.47%) |
Apr 24, 2013 | 16.15 | 16.21 | 15.77 | 15.92 | 28,846 | -0.09(-0.58%) |
Apr 23, 2013 | 16.43 | 16.52 | 15.78 | 16.01 | 20,559 | -0.42(-2.54%) |
Apr 22, 2013 | 16.42 | 16.69 | 16.36 | 16.43 | 8,865 | -0.04(-0.23%) |
Apr 19, 2013 | 16.07 | 16.46 | 15.91 | 16.46 | 9,763 | +0.49(+3.08%) |
Apr 18, 2013 | 16.11 | 16.20 | 15.89 | 15.97 | 10,732 | -0.13(-0.81%) |
Apr 17, 2013 | 16.05 | 16.33 | 15.92 | 16.10 | 7,438 | -0.04(-0.23%) |
Apr 16, 2013 | 15.89 | 16.14 | 15.80 | 16.14 | 16,539 | +0.38(+2.41%) |
Apr 15, 2013 | 15.91 | 16.00 | 15.63 | 15.76 | 24,299 | -0.19(-1.16%) |
Apr 12, 2013 | 15.86 | 16.05 | 15.78 | 15.94 | 21,143 | +0.02(+0.12%) |
Apr 11, 2013 | 15.73 | 16.15 | 15.67 | 15.93 | 46,000 | +0.18(+1.12%) |
Apr 10, 2013 | 15.76 | 16.33 | 15.63 | 15.75 | 162,902 | -0.02(-0.12%) |
Apr 09, 2013 | 15.98 | 16.24 | 15.54 | 15.77 | 178,121 | -0.20(-1.28%) |
Apr 08, 2013 | 15.80 | 16.18 | 15.45 | 15.97 | 29,223 | +0.49(+3.18%) |
Apr 05, 2013 | 15.32 | 15.54 | 15.19 | 15.48 | 31,943 | +0.05(+0.30%) |
Apr 04, 2013 | 15.17 | 15.55 | 15.17 | 15.43 | 15,715 | +0.16(+1.03%) |
Apr 03, 2013 | 15.28 | 15.41 | 15.02 | 15.28 | 33,382 | +0.07(+0.49%) |
Apr 02, 2013 | 15.65 | 15.66 | 15.03 | 15.20 | 200,412 | -0.38(-2.44%) |