Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.68 | 14.87 | 14.58 | 14.71 | 773,986 | -0.00(-0.02%) |
Jun 27, 2013 | 14.69 | 14.84 | 14.64 | 14.71 | 293,487 | +0.08(+0.53%) |
Jun 26, 2013 | 14.78 | 14.88 | 14.53 | 14.63 | 661,383 | -0.06(-0.41%) |
Jun 25, 2013 | 14.82 | 14.82 | 14.59 | 14.69 | 511,884 | +0.01(+0.07%) |
Jun 24, 2013 | 14.71 | 14.82 | 14.51 | 14.68 | 674,114 | -0.18(-1.22%) |
Jun 21, 2013 | 14.88 | 14.94 | 14.56 | 14.86 | 1,402,207 | +0.02(+0.12%) |
Jun 20, 2013 | 15.17 | 15.19 | 14.80 | 14.84 | 529,227 | -0.51(-3.34%) |
Jun 19, 2013 | 15.71 | 15.71 | 15.34 | 15.36 | 416,565 | -0.36(-2.32%) |
Jun 18, 2013 | 15.60 | 15.85 | 15.58 | 15.72 | 797,852 | +0.10(+0.63%) |
Jun 17, 2013 | 15.86 | 15.90 | 15.57 | 15.62 | 504,748 | -0.12(-0.79%) |
Jun 14, 2013 | 15.88 | 15.93 | 15.68 | 15.75 | 787,118 | -0.15(-0.91%) |
Jun 13, 2013 | 15.57 | 15.94 | 15.51 | 15.89 | 249,449 | +0.32(+2.07%) |
Jun 12, 2013 | 15.93 | 15.93 | 15.55 | 15.57 | 203,596 | -0.19(-1.24%) |
Jun 11, 2013 | 15.76 | 15.88 | 15.73 | 15.76 | 222,248 | -0.19(-1.19%) |
Jun 10, 2013 | 15.94 | 16.05 | 15.83 | 15.95 | 192,508 | +0.02(+0.13%) |
Jun 07, 2013 | 16.04 | 16.07 | 15.85 | 15.93 | 442,917 | -0.00(-0.02%) |
Jun 06, 2013 | 15.80 | 15.95 | 15.75 | 15.94 | 381,450 | +0.10(+0.62%) |
Jun 05, 2013 | 15.87 | 15.95 | 15.75 | 15.84 | 307,841 | -0.06(-0.37%) |
Jun 04, 2013 | 16.13 | 16.27 | 15.79 | 15.90 | 443,000 | -0.26(-1.61%) |
Jun 03, 2013 | 15.92 | 16.24 | 15.81 | 16.16 | 729,354 | +0.23(+1.45%) |
May 31, 2013 | 15.92 | 16.08 | 15.90 | 15.93 | 529,317 | -0.10(-0.61%) |
May 30, 2013 | 15.86 | 16.08 | 15.85 | 16.02 | 331,072 | +0.25(+1.60%) |
May 29, 2013 | 15.85 | 15.89 | 15.54 | 15.77 | 288,266 | -0.22(-1.36%) |
May 28, 2013 | 16.21 | 16.41 | 15.86 | 15.99 | 381,986 | -0.07(-0.46%) |
May 24, 2013 | 16.04 | 16.12 | 15.88 | 16.06 | 256,572 | -0.04(-0.24%) |
May 23, 2013 | 15.99 | 16.16 | 15.82 | 16.10 | 335,329 | -0.11(-0.67%) |
May 22, 2013 | 16.53 | 16.71 | 16.12 | 16.21 | 326,468 | -0.32(-1.93%) |
May 21, 2013 | 16.49 | 16.64 | 16.43 | 16.53 | 349,098 | +0.05(+0.30%) |
May 20, 2013 | 16.29 | 16.49 | 16.25 | 16.48 | 397,723 | +0.14(+0.84%) |
May 17, 2013 | 16.18 | 16.38 | 16.18 | 16.34 | 423,083 | +0.18(+1.13%) |
May 16, 2013 | 16.17 | 16.24 | 16.10 | 16.16 | 280,484 | -0.06(-0.39%) |
May 15, 2013 | 16.06 | 16.34 | 16.03 | 16.22 | 513,825 | +0.26(+1.60%) |
May 13, 2013 | 15.98 | 16.13 | 15.80 | 15.97 | 317,150 | -0.05(-0.33%) |
May 10, 2013 | 15.97 | 16.04 | 15.88 | 16.02 | 746,838 | +0.06(+0.35%) |
May 09, 2013 | 16.23 | 16.23 | 15.92 | 15.96 | 388,237 | -0.31(-1.92%) |
May 08, 2013 | 16.28 | 16.36 | 16.19 | 16.28 | 296,689 | -0.06(-0.36%) |
May 07, 2013 | 16.13 | 16.35 | 16.13 | 16.34 | 277,788 | +0.21(+1.33%) |
May 06, 2013 | 16.08 | 16.24 | 15.93 | 16.12 | 820,858 | +0.02(+0.13%) |
May 03, 2013 | 16.28 | 16.29 | 16.03 | 16.10 | 501,456 | -0.01(-0.09%) |
May 02, 2013 | 16.00 | 16.23 | 15.86 | 16.12 | 727,505 | +0.15(+0.97%) |
May 01, 2013 | 16.53 | 16.53 | 15.96 | 15.96 | 618,934 | -0.60(-3.64%) |
Apr 30, 2013 | 16.34 | 16.58 | 16.20 | 16.56 | 313,916 | +0.20(+1.20%) |
Apr 29, 2013 | 16.26 | 16.45 | 16.23 | 16.37 | 275,771 | +0.13(+0.80%) |
Apr 26, 2013 | 16.38 | 16.40 | 16.24 | 16.24 | 347,961 | -0.16(-0.96%) |
Apr 25, 2013 | 16.43 | 16.48 | 16.35 | 16.40 | 310,488 | -0.04(-0.23%) |
Apr 24, 2013 | 16.36 | 16.46 | 16.29 | 16.43 | 230,104 | +0.04(+0.21%) |
Apr 23, 2013 | 16.40 | 16.45 | 16.20 | 16.40 | 374,854 | +0.08(+0.47%) |
Apr 22, 2013 | 16.42 | 16.43 | 16.08 | 16.32 | 314,381 | -0.07(-0.41%) |
Apr 19, 2013 | 16.08 | 16.42 | 16.05 | 16.39 | 501,840 | +0.33(+2.03%) |
Apr 18, 2013 | 15.99 | 16.11 | 15.88 | 16.06 | 427,716 | +0.13(+0.84%) |
Apr 17, 2013 | 16.06 | 16.14 | 15.76 | 15.93 | 572,882 | -0.24(-1.48%) |
Apr 16, 2013 | 15.83 | 16.22 | 15.72 | 16.17 | 615,250 | +0.41(+2.58%) |
Apr 15, 2013 | 16.11 | 16.18 | 15.73 | 15.76 | 416,672 | -0.45(-2.75%) |
Apr 12, 2013 | 16.20 | 16.26 | 16.13 | 16.21 | 383,747 | -0.07(-0.41%) |
Apr 11, 2013 | 16.32 | 16.37 | 16.22 | 16.27 | 176,831 | -0.06(-0.34%) |
Apr 10, 2013 | 16.05 | 16.38 | 16.02 | 16.33 | 394,475 | +0.33(+2.04%) |
Apr 09, 2013 | 16.04 | 16.11 | 15.99 | 16.00 | 321,444 | +0.00(+0.00%) |
Apr 08, 2013 | 15.86 | 16.01 | 15.83 | 16.00 | 340,524 | +0.16(+1.00%) |
Apr 05, 2013 | 15.58 | 15.85 | 15.52 | 15.85 | 262,766 | +0.11(+0.69%) |
Apr 04, 2013 | 15.63 | 15.75 | 15.53 | 15.74 | 286,901 | +0.12(+0.79%) |
Apr 03, 2013 | 15.82 | 15.82 | 15.59 | 15.61 | 386,627 | -0.17(-1.07%) |
Apr 02, 2013 | 15.82 | 15.94 | 15.71 | 15.78 | 524,248 | +0.06(+0.40%) |