Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.25 | 14.32 | 14.20 | 14.21 | 391,069 | -0.05(-0.34%) |
Jun 27, 2013 | 14.11 | 14.28 | 14.11 | 14.26 | 312,092 | +0.21(+1.51%) |
Jun 26, 2013 | 14.12 | 14.15 | 14.00 | 14.05 | 350,347 | +0.04(+0.31%) |
Jun 25, 2013 | 14.04 | 14.04 | 13.88 | 14.00 | 320,499 | +0.18(+1.27%) |
Jun 24, 2013 | 13.86 | 13.95 | 13.71 | 13.83 | 367,735 | -0.14(-1.04%) |
Jun 21, 2013 | 13.91 | 14.01 | 13.80 | 13.97 | 487,780 | +0.09(+0.63%) |
Jun 20, 2013 | 14.05 | 14.08 | 13.84 | 13.88 | 749,765 | -0.33(-2.33%) |
Jun 19, 2013 | 14.44 | 14.44 | 14.21 | 14.21 | 482,870 | -0.22(-1.51%) |
Jun 18, 2013 | 14.28 | 14.47 | 14.28 | 14.43 | 392,012 | +0.17(+1.21%) |
Jun 17, 2013 | 14.28 | 14.34 | 14.18 | 14.26 | 224,952 | +0.08(+0.57%) |
Jun 14, 2013 | 14.27 | 14.31 | 14.14 | 14.18 | 276,789 | -0.10(-0.70%) |
Jun 13, 2013 | 14.01 | 14.30 | 13.98 | 14.28 | 160,693 | +0.26(+1.87%) |
Jun 12, 2013 | 14.20 | 14.21 | 13.99 | 14.02 | 379,871 | -0.09(-0.62%) |
Jun 11, 2013 | 14.16 | 14.22 | 14.06 | 14.10 | 552,660 | -0.15(-1.07%) |
Jun 10, 2013 | 14.21 | 14.26 | 14.14 | 14.26 | 693,664 | +0.07(+0.50%) |
Jun 07, 2013 | 14.15 | 14.23 | 14.11 | 14.19 | 503,548 | +0.08(+0.57%) |
Jun 06, 2013 | 13.96 | 14.11 | 13.93 | 14.11 | 308,657 | +0.11(+0.80%) |
Jun 05, 2013 | 14.13 | 14.14 | 13.97 | 14.00 | 246,263 | -0.16(-1.10%) |
Jun 04, 2013 | 14.27 | 14.34 | 14.06 | 14.15 | 451,673 | -0.14(-0.99%) |
Jun 03, 2013 | 14.25 | 14.29 | 14.10 | 14.29 | 335,203 | +0.14(+0.96%) |
May 31, 2013 | 14.23 | 14.31 | 14.16 | 14.16 | 302,936 | -0.14(-0.99%) |
May 30, 2013 | 14.25 | 14.33 | 14.24 | 14.30 | 283,802 | +0.07(+0.51%) |
May 29, 2013 | 14.33 | 14.33 | 14.13 | 14.22 | 497,847 | -0.16(-1.14%) |
May 28, 2013 | 14.41 | 14.53 | 14.30 | 14.39 | 310,715 | +0.16(+1.10%) |
May 24, 2013 | 14.18 | 14.26 | 14.11 | 14.23 | 226,754 | -0.01(-0.09%) |
May 23, 2013 | 14.13 | 14.25 | 14.09 | 14.24 | 461,405 | -0.02(-0.12%) |
May 22, 2013 | 14.48 | 14.61 | 14.19 | 14.26 | 637,021 | -0.22(-1.52%) |
May 21, 2013 | 14.46 | 14.51 | 14.45 | 14.48 | 577,468 | +0.03(+0.20%) |
May 20, 2013 | 14.40 | 14.51 | 14.38 | 14.45 | 560,566 | +0.02(+0.13%) |
May 17, 2013 | 14.38 | 14.44 | 14.34 | 14.43 | 606,364 | +0.15(+1.02%) |
May 16, 2013 | 14.34 | 14.38 | 14.27 | 14.29 | 631,383 | -0.04(-0.29%) |
May 15, 2013 | 14.25 | 14.38 | 14.23 | 14.33 | 522,847 | +0.21(+1.46%) |
May 13, 2013 | 14.12 | 14.16 | 14.08 | 14.12 | 240,457 | -0.02(-0.14%) |
May 10, 2013 | 14.07 | 14.15 | 14.07 | 14.14 | 207,341 | +0.08(+0.60%) |
May 09, 2013 | 14.11 | 14.12 | 14.03 | 14.06 | 420,688 | -0.05(-0.33%) |
May 08, 2013 | 14.09 | 14.14 | 14.04 | 14.10 | 384,723 | +0.01(+0.05%) |
May 07, 2013 | 13.96 | 14.10 | 13.96 | 14.10 | 430,871 | +0.15(+1.04%) |
May 06, 2013 | 13.91 | 14.01 | 13.89 | 13.95 | 369,784 | +0.05(+0.33%) |
May 03, 2013 | 13.85 | 13.98 | 13.85 | 13.90 | 278,319 | +0.21(+1.52%) |
May 02, 2013 | 13.58 | 13.73 | 13.48 | 13.70 | 284,745 | +0.18(+1.32%) |
May 01, 2013 | 13.84 | 13.84 | 13.52 | 13.52 | 406,009 | -0.34(-2.46%) |
Apr 30, 2013 | 13.76 | 13.86 | 13.72 | 13.86 | 755,629 | +0.11(+0.81%) |
Apr 29, 2013 | 13.69 | 13.78 | 13.66 | 13.75 | 265,426 | +0.08(+0.62%) |
Apr 26, 2013 | 13.70 | 13.75 | 13.61 | 13.66 | 257,788 | -0.09(-0.63%) |
Apr 25, 2013 | 13.69 | 13.83 | 13.69 | 13.75 | 505,075 | +0.08(+0.60%) |
Apr 24, 2013 | 13.61 | 13.68 | 13.58 | 13.67 | 206,256 | +0.05(+0.36%) |
Apr 23, 2013 | 13.49 | 13.62 | 13.48 | 13.62 | 232,975 | +0.19(+1.45%) |
Apr 22, 2013 | 13.42 | 13.44 | 13.22 | 13.42 | 107,054 | +0.03(+0.19%) |
Apr 19, 2013 | 13.28 | 13.40 | 13.20 | 13.40 | 153,951 | +0.17(+1.28%) |
Apr 18, 2013 | 13.29 | 13.32 | 13.17 | 13.23 | 179,316 | -0.04(-0.27%) |
Apr 17, 2013 | 13.40 | 13.41 | 13.17 | 13.27 | 304,004 | -0.23(-1.70%) |
Apr 16, 2013 | 13.41 | 13.52 | 13.37 | 13.50 | 558,498 | +0.19(+1.45%) |
Apr 15, 2013 | 13.74 | 13.75 | 13.28 | 13.30 | 438,737 | -0.51(-3.70%) |
Apr 12, 2013 | 13.80 | 13.83 | 13.74 | 13.81 | 158,217 | -0.02(-0.17%) |
Apr 11, 2013 | 13.82 | 13.90 | 13.80 | 13.84 | 388,201 | +0.01(+0.05%) |
Apr 10, 2013 | 13.61 | 13.85 | 13.61 | 13.83 | 302,288 | +0.25(+1.87%) |
Apr 09, 2013 | 13.65 | 13.73 | 13.57 | 13.58 | 188,249 | -0.05(-0.34%) |
Apr 08, 2013 | 13.50 | 13.62 | 13.48 | 13.62 | 208,157 | +0.10(+0.75%) |
Apr 05, 2013 | 13.40 | 13.52 | 13.36 | 13.52 | 294,194 | -0.04(-0.29%) |
Apr 04, 2013 | 13.46 | 13.56 | 13.44 | 13.56 | 190,762 | +0.10(+0.72%) |
Apr 03, 2013 | 13.66 | 13.67 | 13.44 | 13.46 | 278,614 | -0.16(-1.19%) |
Apr 02, 2013 | 13.75 | 13.77 | 13.61 | 13.62 | 196,558 | -0.04(-0.32%) |