Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.38 | 14.46 | 14.21 | 14.39 | 3,007,491 | +0.01(+0.09%) |
Jun 27, 2013 | 14.12 | 14.45 | 14.05 | 14.37 | 1,406,330 | +0.39(+2.81%) |
Jun 26, 2013 | 14.03 | 14.04 | 13.91 | 13.98 | 1,967,234 | +0.07(+0.51%) |
Jun 25, 2013 | 13.92 | 13.93 | 13.70 | 13.91 | 1,895,932 | +0.12(+0.84%) |
Jun 24, 2013 | 13.89 | 13.94 | 13.72 | 13.79 | 2,643,201 | -0.27(-1.94%) |
Jun 21, 2013 | 14.16 | 14.21 | 14.00 | 14.07 | 2,348,088 | -0.05(-0.35%) |
Jun 20, 2013 | 14.31 | 14.37 | 14.09 | 14.12 | 1,994,460 | -0.30(-2.07%) |
Jun 19, 2013 | 14.51 | 14.55 | 14.15 | 14.41 | 4,081,407 | -0.37(-2.53%) |
Jun 18, 2013 | 14.72 | 14.83 | 14.69 | 14.79 | 997,358 | +0.17(+1.13%) |
Jun 17, 2013 | 14.53 | 14.68 | 14.51 | 14.62 | 1,098,061 | +0.17(+1.17%) |
Jun 14, 2013 | 14.55 | 14.61 | 14.40 | 14.45 | 1,585,808 | -0.09(-0.61%) |
Jun 13, 2013 | 14.35 | 14.57 | 14.28 | 14.54 | 1,530,699 | +0.19(+1.31%) |
Jun 12, 2013 | 14.40 | 14.45 | 14.26 | 14.36 | 1,077,134 | +0.01(+0.06%) |
Jun 11, 2013 | 14.26 | 14.43 | 14.19 | 14.35 | 1,045,796 | +0.01(+0.09%) |
Jun 10, 2013 | 14.46 | 14.46 | 14.30 | 14.33 | 695,094 | -0.07(-0.50%) |
Jun 07, 2013 | 14.26 | 14.41 | 14.18 | 14.41 | 735,302 | +0.23(+1.64%) |
Jun 06, 2013 | 14.00 | 14.17 | 13.96 | 14.17 | 821,790 | +0.16(+1.11%) |
Jun 05, 2013 | 14.10 | 14.15 | 13.99 | 14.02 | 1,074,136 | -0.14(-0.98%) |
Jun 04, 2013 | 14.23 | 14.34 | 14.07 | 14.16 | 1,032,662 | -0.09(-0.66%) |
Jun 03, 2013 | 14.40 | 14.40 | 14.15 | 14.25 | 1,488,849 | -0.15(-1.05%) |
May 31, 2013 | 14.53 | 14.65 | 14.40 | 14.40 | 1,269,598 | -0.16(-1.10%) |
May 30, 2013 | 14.44 | 14.59 | 14.39 | 14.56 | 1,069,970 | +0.16(+1.12%) |
May 29, 2013 | 14.45 | 14.54 | 14.37 | 14.40 | 1,610,908 | -0.15(-1.04%) |
May 28, 2013 | 14.65 | 14.72 | 14.54 | 14.55 | 1,287,688 | +0.03(+0.21%) |
May 24, 2013 | 14.62 | 14.62 | 14.45 | 14.52 | 985,049 | -0.16(-1.06%) |
May 23, 2013 | 14.53 | 14.70 | 14.49 | 14.68 | 2,199,630 | +0.09(+0.61%) |
May 22, 2013 | 14.59 | 14.72 | 14.42 | 14.59 | 4,604,125 | +0.15(+1.02%) |
May 21, 2013 | 14.33 | 14.51 | 14.16 | 14.44 | 3,292,345 | +0.14(+0.97%) |
May 20, 2013 | 14.41 | 14.43 | 14.29 | 14.30 | 1,409,611 | -0.12(-0.84%) |
May 17, 2013 | 14.53 | 14.56 | 14.38 | 14.42 | 1,363,050 | -0.04(-0.31%) |
May 16, 2013 | 14.61 | 14.66 | 14.43 | 14.47 | 926,937 | -0.17(-1.16%) |
May 15, 2013 | 14.50 | 14.68 | 14.46 | 14.64 | 1,209,106 | +0.29(+1.99%) |
May 13, 2013 | 14.23 | 14.39 | 14.19 | 14.35 | 1,070,743 | +0.13(+0.94%) |
May 10, 2013 | 14.21 | 14.27 | 14.19 | 14.22 | 1,137,809 | +0.00(+0.00%) |
May 09, 2013 | 14.24 | 14.30 | 14.19 | 14.22 | 1,449,518 | +0.01(+0.06%) |
May 08, 2013 | 14.06 | 14.21 | 14.03 | 14.21 | 1,410,157 | +0.12(+0.89%) |
May 07, 2013 | 14.12 | 14.15 | 14.04 | 14.08 | 1,055,741 | -0.02(-0.16%) |
May 06, 2013 | 14.03 | 14.16 | 14.03 | 14.11 | 875,758 | +0.07(+0.51%) |
May 03, 2013 | 14.00 | 14.11 | 14.00 | 14.03 | 1,092,134 | +0.11(+0.80%) |
May 02, 2013 | 13.79 | 14.02 | 13.73 | 13.92 | 2,512,078 | +0.17(+1.27%) |
May 01, 2013 | 13.81 | 13.91 | 13.74 | 13.75 | 1,210,653 | -0.08(-0.58%) |
Apr 30, 2013 | 13.68 | 13.88 | 13.68 | 13.83 | 2,805,779 | +0.13(+0.94%) |
Apr 29, 2013 | 13.58 | 13.71 | 13.55 | 13.70 | 3,883,160 | +0.15(+1.12%) |
Apr 26, 2013 | 13.66 | 13.64 | 13.52 | 13.55 | 783,375 | -0.09(-0.68%) |
Apr 25, 2013 | 13.55 | 13.74 | 13.53 | 13.64 | 1,372,402 | +0.15(+1.09%) |
Apr 24, 2013 | 13.53 | 13.63 | 13.46 | 13.50 | 2,321,716 | +0.02(+0.17%) |
Apr 23, 2013 | 13.65 | 13.73 | 13.43 | 13.47 | 2,388,363 | -0.09(-0.66%) |
Apr 22, 2013 | 13.56 | 13.64 | 13.47 | 13.56 | 1,416,072 | -0.01(-0.07%) |
Apr 19, 2013 | 13.54 | 13.60 | 13.38 | 13.57 | 1,444,087 | +0.08(+0.59%) |
Apr 18, 2013 | 13.58 | 13.65 | 13.47 | 13.49 | 1,449,279 | -0.07(-0.49%) |
Apr 17, 2013 | 13.75 | 13.75 | 13.49 | 13.56 | 3,733,155 | -0.21(-1.52%) |
Apr 16, 2013 | 14.21 | 14.35 | 13.35 | 13.77 | 6,629,264 | +0.12(+0.88%) |
Apr 15, 2013 | 13.89 | 13.89 | 13.63 | 13.65 | 3,279,425 | -0.29(-2.08%) |
Apr 12, 2013 | 13.84 | 14.07 | 13.84 | 13.94 | 2,354,826 | -0.23(-1.60%) |
Apr 11, 2013 | 14.05 | 14.32 | 13.97 | 14.16 | 2,800,795 | +0.15(+1.05%) |
Apr 10, 2013 | 13.65 | 14.02 | 13.65 | 14.02 | 3,020,642 | +0.35(+2.54%) |
Apr 09, 2013 | 13.70 | 13.75 | 13.60 | 13.67 | 1,515,863 | +0.03(+0.23%) |
Apr 08, 2013 | 13.66 | 13.68 | 13.56 | 13.64 | 2,637,695 | -0.01(-0.07%) |
Apr 05, 2013 | 13.61 | 13.66 | 13.47 | 13.65 | 2,810,381 | -0.08(-0.62%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.64 | 13.73 | 4,064,938 | +0.01(+0.06%) |
Apr 03, 2013 | 14.06 | 14.06 | 13.70 | 13.72 | 3,033,395 | -0.29(-2.06%) |
Apr 02, 2013 | 14.22 | 14.25 | 13.98 | 14.01 | 1,494,134 | -0.14(-0.97%) |