Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.68 | 14.84 | 14.54 | 14.58 | 3,516,985 | +0.29(+2.03%) |
Jun 26, 2013 | 14.42 | 14.44 | 14.17 | 14.29 | 1,958,428 | +0.12(+0.88%) |
Jun 25, 2013 | 14.16 | 14.21 | 13.94 | 14.16 | 3,084,821 | +0.24(+1.71%) |
Jun 24, 2013 | 13.95 | 14.12 | 13.63 | 13.92 | 3,744,053 | -0.29(-2.07%) |
Jun 21, 2013 | 14.17 | 14.32 | 13.89 | 14.22 | 3,977,019 | +0.03(+0.22%) |
Jun 20, 2013 | 14.50 | 14.54 | 14.07 | 14.19 | 3,681,636 | -0.77(-5.13%) |
Jun 19, 2013 | 15.34 | 15.39 | 14.94 | 14.95 | 3,773,402 | -0.38(-2.46%) |
Jun 18, 2013 | 15.05 | 15.42 | 15.03 | 15.33 | 2,262,445 | +0.35(+2.34%) |
Jun 17, 2013 | 15.06 | 15.14 | 14.81 | 14.98 | 2,906,415 | +0.17(+1.13%) |
Jun 14, 2013 | 14.98 | 15.08 | 14.71 | 14.81 | 3,306,970 | -0.21(-1.43%) |
Jun 13, 2013 | 14.51 | 15.10 | 14.41 | 15.03 | 3,028,666 | +0.50(+3.43%) |
Jun 12, 2013 | 14.99 | 15.04 | 14.48 | 14.53 | 4,241,688 | -0.27(-1.83%) |
Jun 11, 2013 | 14.79 | 15.04 | 14.55 | 14.80 | 4,251,004 | -0.34(-2.22%) |
Jun 10, 2013 | 15.09 | 15.14 | 14.86 | 15.13 | 2,231,760 | +0.19(+1.25%) |
Jun 07, 2013 | 14.88 | 15.04 | 14.69 | 14.95 | 3,099,290 | +0.21(+1.45%) |
Jun 06, 2013 | 14.41 | 14.73 | 14.23 | 14.73 | 5,378,732 | +0.32(+2.21%) |
Jun 05, 2013 | 14.78 | 14.81 | 14.35 | 14.41 | 5,512,895 | -0.43(-2.87%) |
Jun 04, 2013 | 15.11 | 15.27 | 14.59 | 14.84 | 19,879,322 | -0.25(-1.65%) |
Jun 03, 2013 | 14.95 | 15.14 | 14.61 | 15.09 | 75,945,120 | +0.26(+1.77%) |
May 31, 2013 | 15.01 | 15.20 | 14.82 | 14.82 | 1,643,123 | -0.34(-2.26%) |
May 30, 2013 | 15.05 | 15.23 | 14.99 | 15.17 | 1,485,889 | +0.19(+1.30%) |
May 29, 2013 | 15.07 | 15.15 | 14.71 | 14.97 | 2,337,898 | -0.28(-1.82%) |
May 28, 2013 | 15.27 | 15.53 | 15.06 | 15.25 | 2,573,818 | +0.40(+2.67%) |
May 24, 2013 | 14.68 | 14.88 | 14.52 | 14.85 | 1,391,180 | -0.01(-0.10%) |
May 23, 2013 | 14.48 | 14.87 | 14.45 | 14.87 | 2,422,153 | +0.04(+0.30%) |
May 22, 2013 | 15.33 | 15.63 | 14.63 | 14.82 | 2,755,391 | -0.46(-3.02%) |
May 21, 2013 | 15.27 | 15.37 | 15.18 | 15.29 | 1,270,060 | +0.02(+0.11%) |
May 20, 2013 | 15.13 | 15.39 | 15.12 | 15.27 | 1,765,229 | +0.05(+0.34%) |
May 17, 2013 | 15.02 | 15.23 | 14.99 | 15.22 | 1,170,481 | +0.33(+2.21%) |
May 16, 2013 | 14.92 | 15.07 | 14.83 | 14.89 | 2,068,967 | -0.09(-0.58%) |
May 15, 2013 | 14.86 | 15.10 | 14.82 | 14.98 | 1,738,855 | +0.45(+3.10%) |
May 13, 2013 | 14.53 | 14.63 | 14.44 | 14.53 | 1,287,731 | -0.04(-0.25%) |
May 10, 2013 | 14.36 | 14.58 | 14.33 | 14.56 | 1,919,167 | +0.25(+1.75%) |
May 09, 2013 | 14.40 | 14.46 | 14.24 | 14.31 | 1,675,789 | -0.13(-0.88%) |
May 08, 2013 | 14.28 | 14.44 | 14.21 | 14.44 | 2,105,614 | +0.10(+0.70%) |
May 07, 2013 | 14.16 | 14.35 | 14.05 | 14.34 | 2,220,012 | +0.22(+1.55%) |
May 06, 2013 | 13.97 | 14.15 | 13.93 | 14.12 | 1,695,090 | +0.19(+1.36%) |
May 03, 2013 | 13.87 | 14.11 | 13.51 | 13.93 | 2,844,540 | +0.42(+3.10%) |
May 02, 2013 | 13.25 | 13.57 | 13.20 | 13.51 | 3,391,850 | +0.41(+3.16%) |
May 01, 2013 | 13.70 | 13.71 | 13.09 | 13.10 | 87,923,880 | -0.69(-4.98%) |
Apr 30, 2013 | 13.64 | 13.79 | 13.52 | 13.79 | 1,461,241 | +0.17(+1.22%) |
Apr 29, 2013 | 13.56 | 13.69 | 13.49 | 13.62 | 915,716 | +0.17(+1.27%) |
Apr 26, 2013 | 13.48 | 13.58 | 13.32 | 13.45 | 1,151,825 | -0.13(-0.95%) |
Apr 25, 2013 | 13.48 | 13.72 | 13.46 | 13.58 | 1,277,737 | +0.17(+1.29%) |
Apr 24, 2013 | 13.25 | 13.42 | 13.16 | 13.41 | 1,096,508 | +0.15(+1.10%) |
Apr 23, 2013 | 13.05 | 13.27 | 12.95 | 13.26 | 2,613,732 | +0.42(+3.28%) |
Apr 22, 2013 | 12.81 | 12.91 | 12.39 | 12.84 | 2,222,264 | +0.05(+0.36%) |
Apr 19, 2013 | 12.61 | 12.80 | 12.41 | 12.79 | 2,149,770 | +0.20(+1.62%) |
Apr 18, 2013 | 12.66 | 12.72 | 12.37 | 12.59 | 2,966,741 | -0.04(-0.29%) |
Apr 17, 2013 | 12.88 | 12.90 | 12.40 | 12.62 | 2,733,599 | -0.48(-3.64%) |
Apr 16, 2013 | 12.85 | 13.13 | 12.77 | 13.10 | 2,030,170 | +0.43(+3.42%) |
Apr 15, 2013 | 13.52 | 13.54 | 12.57 | 12.67 | 3,737,918 | -1.01(-7.38%) |
Apr 12, 2013 | 13.71 | 13.78 | 13.48 | 13.68 | 1,533,932 | -0.13(-0.93%) |
Apr 11, 2013 | 13.76 | 13.96 | 13.73 | 13.81 | 1,700,350 | +0.05(+0.37%) |
Apr 10, 2013 | 13.36 | 13.82 | 13.36 | 13.76 | 1,932,153 | +0.47(+3.54%) |
Apr 09, 2013 | 13.40 | 13.46 | 13.24 | 13.29 | 1,504,443 | -0.06(-0.47%) |
Apr 08, 2013 | 13.13 | 13.36 | 13.04 | 13.35 | 1,110,131 | +0.20(+1.52%) |
Apr 05, 2013 | 12.80 | 13.15 | 12.77 | 13.15 | 2,041,068 | -0.04(-0.28%) |
Apr 04, 2013 | 13.00 | 13.20 | 12.93 | 13.19 | 2,311,729 | +0.19(+1.48%) |
Apr 03, 2013 | 13.50 | 13.51 | 12.92 | 12.99 | 2,989,437 | -0.43(-3.17%) |
Apr 02, 2013 | 13.75 | 13.78 | 13.37 | 13.42 | 4,394,944 | -0.16(-1.17%) |