Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.51 | 15.84 | 14.99 | 15.74 | 301,921 | +0.42(+2.74%) |
Jun 26, 2013 | 14.78 | 15.82 | 14.78 | 15.32 | 0 | +0.03(+0.21%) |
Jun 25, 2013 | 14.58 | 15.68 | 14.58 | 15.28 | 0 | +0.45(+3.05%) |
Jun 24, 2013 | 15.14 | 15.44 | 14.64 | 14.83 | 0 | -0.45(-2.96%) |
Jun 21, 2013 | 15.78 | 15.78 | 15.21 | 15.28 | 224,152 | -0.29(-1.87%) |
Jun 20, 2013 | 15.51 | 15.69 | 15.23 | 15.57 | 0 | -0.06(-0.35%) |
Jun 19, 2013 | 15.80 | 15.91 | 15.43 | 15.63 | 0 | -0.30(-1.88%) |
Jun 18, 2013 | 15.79 | 15.96 | 15.66 | 15.93 | 0 | +0.13(+0.82%) |
Jun 17, 2013 | 15.65 | 15.91 | 15.49 | 15.80 | 0 | +0.24(+1.54%) |
Jun 14, 2013 | 15.28 | 15.62 | 15.27 | 15.56 | 0 | +0.33(+2.18%) |
Jun 13, 2013 | 15.00 | 15.51 | 14.82 | 15.23 | 97,490 | +0.16(+1.04%) |
Jun 12, 2013 | 15.44 | 15.44 | 15.00 | 15.07 | 108,199 | -0.08(-0.55%) |
Jun 11, 2013 | 15.39 | 15.46 | 15.00 | 15.15 | 104,710 | -0.24(-1.53%) |
Jun 10, 2013 | 15.34 | 15.73 | 15.30 | 15.39 | 0 | -0.18(-1.13%) |
Jun 07, 2013 | 15.30 | 15.67 | 15.23 | 15.57 | 0 | +0.39(+2.58%) |
Jun 06, 2013 | 15.23 | 15.30 | 15.01 | 15.17 | 0 | -0.11(-0.69%) |
Jun 05, 2013 | 15.25 | 15.51 | 15.01 | 15.28 | 0 | +0.02(+0.15%) |
Jun 04, 2013 | 15.16 | 15.36 | 15.07 | 15.26 | 202,366 | +0.03(+0.21%) |
Jun 03, 2013 | 14.82 | 15.39 | 14.82 | 15.22 | 394,530 | -0.15(-0.99%) |
May 31, 2013 | 14.95 | 15.52 | 14.95 | 15.38 | 433,404 | -0.10(-0.66%) |
May 30, 2013 | 15.80 | 15.82 | 14.86 | 15.48 | 0 | -0.18(-1.12%) |
May 29, 2013 | 15.71 | 15.98 | 15.64 | 15.65 | 453,468 | -0.12(-0.73%) |
May 28, 2013 | 15.76 | 16.04 | 15.67 | 15.77 | 163,662 | +0.03(+0.21%) |
May 24, 2013 | 15.61 | 16.06 | 15.58 | 15.74 | 0 | -0.10(-0.61%) |
May 23, 2013 | 15.67 | 16.06 | 15.52 | 15.83 | 0 | -0.27(-1.69%) |
May 22, 2013 | 16.22 | 16.50 | 15.93 | 16.11 | 0 | -0.08(-0.51%) |
May 21, 2013 | 16.17 | 16.61 | 15.92 | 16.19 | 464,021 | +0.24(+1.53%) |
May 20, 2013 | 15.75 | 16.61 | 15.64 | 15.94 | 0 | +0.31(+1.98%) |
May 17, 2013 | 15.97 | 16.15 | 15.54 | 15.63 | 0 | -0.22(-1.37%) |
May 16, 2013 | 15.97 | 16.12 | 15.72 | 15.85 | 250,721 | -0.01(-0.06%) |
May 15, 2013 | 15.95 | 15.96 | 15.66 | 15.86 | 513,278 | -0.18(-1.15%) |
May 13, 2013 | 15.85 | 16.14 | 15.69 | 16.05 | 0 | +0.27(+1.73%) |
May 10, 2013 | 15.91 | 16.61 | 15.52 | 15.77 | 0 | +0.10(+0.63%) |
May 09, 2013 | 15.62 | 15.81 | 15.58 | 15.67 | 0 | +0.09(+0.55%) |
May 08, 2013 | 15.38 | 15.59 | 15.23 | 15.59 | 0 | +0.19(+1.26%) |
May 07, 2013 | 15.23 | 15.42 | 15.15 | 15.39 | 0 | +0.00(+0.00%) |
May 06, 2013 | 15.43 | 15.62 | 15.32 | 15.39 | 0 | +0.13(+0.85%) |
May 03, 2013 | 15.22 | 15.30 | 15.20 | 15.27 | 0 | +0.04(+0.24%) |
May 02, 2013 | 15.23 | 15.30 | 15.11 | 15.23 | 0 | -0.03(-0.21%) |
May 01, 2013 | 15.14 | 15.40 | 15.02 | 15.26 | 0 | +0.18(+1.22%) |
Apr 30, 2013 | 14.90 | 15.43 | 14.75 | 15.08 | 0 | +0.39(+2.64%) |
Apr 29, 2013 | 14.84 | 15.06 | 14.65 | 14.69 | 88,109 | +0.01(+0.06%) |
Apr 26, 2013 | 14.96 | 14.96 | 14.36 | 14.68 | 145,962 | -0.25(-1.70%) |
Apr 25, 2013 | 14.74 | 15.10 | 14.73 | 14.93 | 0 | +0.14(+0.97%) |
Apr 24, 2013 | 14.74 | 14.81 | 14.61 | 14.79 | 0 | +0.10(+0.69%) |
Apr 23, 2013 | 14.65 | 14.82 | 14.50 | 14.69 | 107,025 | +0.03(+0.22%) |
Apr 22, 2013 | 14.81 | 14.81 | 14.32 | 14.66 | 381,092 | +0.43(+3.05%) |
Apr 19, 2013 | 14.40 | 14.40 | 14.09 | 14.22 | 203,284 | -0.22(-1.50%) |
Apr 18, 2013 | 14.65 | 14.65 | 14.20 | 14.44 | 292,029 | +0.00(+0.00%) |
Apr 17, 2013 | 14.70 | 14.72 | 14.43 | 14.44 | 114,470 | -0.25(-1.73%) |
Apr 16, 2013 | 14.59 | 14.76 | 14.53 | 14.69 | 266,472 | +0.06(+0.44%) |
Apr 15, 2013 | 14.71 | 14.79 | 14.50 | 14.63 | 421,664 | -0.21(-1.43%) |
Apr 12, 2013 | 15.07 | 15.07 | 14.65 | 14.84 | 417,822 | -0.23(-1.53%) |
Apr 11, 2013 | 15.18 | 15.20 | 15.02 | 15.07 | 145,839 | -0.01(-0.09%) |
Apr 10, 2013 | 15.22 | 15.24 | 15.02 | 15.09 | 352,116 | -0.05(-0.31%) |
Apr 09, 2013 | 14.99 | 15.14 | 14.99 | 15.13 | 1,203,532 | +0.09(+0.61%) |
Apr 08, 2013 | 14.77 | 15.15 | 14.77 | 15.04 | 70,152 | +0.21(+1.40%) |
Apr 05, 2013 | 14.65 | 14.84 | 14.52 | 14.83 | 101,945 | +0.11(+0.72%) |
Apr 04, 2013 | 14.66 | 14.76 | 14.43 | 14.73 | 194,311 | -0.04(-0.28%) |
Apr 03, 2013 | 14.88 | 14.90 | 14.65 | 14.77 | 175,129 | -0.10(-0.65%) |
Apr 02, 2013 | 15.18 | 15.24 | 14.76 | 14.86 | 608,892 | -0.19(-1.29%) |