Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.53 | 19.45 | 18.30 | 19.36 | 1,029,676 | +0.71(+3.81%) |
Jun 27, 2013 | 18.50 | 18.67 | 18.39 | 18.65 | 0 | +0.25(+1.36%) |
Jun 26, 2013 | 18.94 | 18.94 | 18.36 | 18.40 | 0 | -0.31(-1.66%) |
Jun 25, 2013 | 18.53 | 18.73 | 18.33 | 18.71 | 231,070 | +0.36(+1.96%) |
Jun 24, 2013 | 18.09 | 18.59 | 17.77 | 18.35 | 0 | +0.07(+0.38%) |
Jun 21, 2013 | 18.05 | 18.33 | 17.92 | 18.28 | 270,355 | +0.28(+1.56%) |
Jun 20, 2013 | 17.95 | 18.18 | 17.86 | 18.00 | 0 | -0.23(-1.26%) |
Jun 19, 2013 | 18.54 | 18.56 | 18.19 | 18.23 | 0 | -0.28(-1.51%) |
Jun 18, 2013 | 18.34 | 18.55 | 18.14 | 18.51 | 0 | +0.26(+1.42%) |
Jun 17, 2013 | 18.24 | 18.33 | 18.01 | 18.25 | 0 | +0.34(+1.90%) |
Jun 14, 2013 | 17.44 | 17.97 | 17.30 | 17.91 | 0 | +0.47(+2.69%) |
Jun 13, 2013 | 16.31 | 17.77 | 16.31 | 17.44 | 621,987 | +1.43(+8.93%) |
Jun 12, 2013 | 16.30 | 16.31 | 15.99 | 16.01 | 126,117 | -0.19(-1.17%) |
Jun 11, 2013 | 16.15 | 16.49 | 16.00 | 16.20 | 128,368 | -0.16(-0.98%) |
Jun 10, 2013 | 16.45 | 16.50 | 16.26 | 16.36 | 0 | +0.07(+0.43%) |
Jun 07, 2013 | 16.50 | 16.50 | 16.25 | 16.29 | 0 | -0.09(-0.55%) |
Jun 06, 2013 | 16.44 | 16.47 | 16.20 | 16.38 | 154,835 | -0.02(-0.12%) |
Jun 05, 2013 | 16.48 | 16.55 | 16.00 | 16.40 | 0 | -0.14(-0.85%) |
Jun 04, 2013 | 16.67 | 16.76 | 16.48 | 16.54 | 0 | -0.10(-0.60%) |
Jun 03, 2013 | 16.77 | 16.97 | 16.56 | 16.64 | 196,431 | -0.13(-0.78%) |
May 31, 2013 | 16.53 | 16.79 | 16.53 | 16.77 | 184,503 | +0.11(+0.66%) |
May 30, 2013 | 16.27 | 16.69 | 16.23 | 16.66 | 252,817 | +0.42(+2.59%) |
May 29, 2013 | 16.20 | 16.30 | 16.18 | 16.24 | 100,779 | -0.06(-0.37%) |
May 28, 2013 | 16.31 | 16.44 | 16.21 | 16.30 | 147,974 | +0.10(+0.62%) |
May 24, 2013 | 16.29 | 16.49 | 16.12 | 16.20 | 0 | -0.18(-1.10%) |
May 23, 2013 | 16.00 | 16.49 | 15.84 | 16.38 | 0 | +0.35(+2.18%) |
May 22, 2013 | 16.11 | 16.40 | 15.98 | 16.03 | 0 | -0.10(-0.62%) |
May 21, 2013 | 16.20 | 16.33 | 16.12 | 16.13 | 0 | -0.08(-0.49%) |
May 20, 2013 | 15.97 | 16.30 | 15.96 | 16.21 | 0 | +0.22(+1.38%) |
May 17, 2013 | 16.00 | 16.05 | 15.87 | 15.99 | 0 | +0.01(+0.06%) |
May 16, 2013 | 16.01 | 16.10 | 15.89 | 15.98 | 88,245 | -0.11(-0.68%) |
May 15, 2013 | 15.73 | 16.10 | 15.73 | 16.09 | 0 | +0.20(+1.26%) |
May 13, 2013 | 15.69 | 15.91 | 15.69 | 15.89 | 0 | +0.12(+0.76%) |
May 10, 2013 | 15.82 | 15.91 | 15.76 | 15.77 | 0 | -0.03(-0.19%) |
May 09, 2013 | 15.83 | 15.97 | 15.76 | 15.80 | 0 | -0.10(-0.63%) |
May 08, 2013 | 15.84 | 15.92 | 15.76 | 15.90 | 0 | +0.04(+0.25%) |
May 07, 2013 | 15.59 | 15.88 | 15.46 | 15.86 | 0 | +0.35(+2.26%) |
May 06, 2013 | 15.10 | 15.54 | 15.10 | 15.51 | 0 | +0.46(+3.06%) |
May 03, 2013 | 14.65 | 15.19 | 14.65 | 15.05 | 0 | +0.08(+0.53%) |
May 02, 2013 | 14.75 | 15.00 | 14.40 | 14.97 | 0 | +0.09(+0.60%) |
May 01, 2013 | 15.20 | 15.26 | 14.81 | 14.88 | 119,017 | -0.38(-2.49%) |
Apr 30, 2013 | 14.96 | 15.29 | 14.93 | 15.26 | 0 | +0.21(+1.40%) |
Apr 29, 2013 | 14.93 | 15.10 | 14.92 | 15.05 | 39,106 | +0.08(+0.53%) |
Apr 26, 2013 | 15.18 | 15.22 | 14.80 | 14.97 | 65,327 | -0.25(-1.64%) |
Apr 25, 2013 | 15.04 | 15.41 | 15.02 | 15.22 | 126,353 | +0.20(+1.33%) |
Apr 24, 2013 | 14.79 | 15.04 | 14.74 | 15.02 | 102,960 | +0.34(+2.32%) |
Apr 23, 2013 | 14.43 | 14.82 | 14.43 | 14.68 | 64,800 | +0.38(+2.66%) |
Apr 22, 2013 | 14.45 | 14.46 | 14.05 | 14.30 | 78,571 | -0.08(-0.56%) |
Apr 19, 2013 | 14.58 | 14.58 | 14.28 | 14.38 | 133,998 | -0.21(-1.44%) |
Apr 18, 2013 | 14.80 | 14.84 | 14.58 | 14.59 | 118,847 | -0.13(-0.88%) |
Apr 17, 2013 | 14.82 | 14.98 | 14.61 | 14.72 | 121,197 | -0.27(-1.80%) |
Apr 16, 2013 | 14.95 | 15.04 | 14.85 | 14.99 | 80,455 | +0.18(+1.22%) |
Apr 15, 2013 | 15.07 | 15.13 | 14.65 | 14.81 | 114,175 | -0.38(-2.50%) |
Apr 12, 2013 | 15.37 | 15.38 | 15.07 | 15.19 | 63,125 | -0.21(-1.36%) |
Apr 11, 2013 | 15.36 | 15.51 | 15.30 | 15.40 | 38,795 | -0.03(-0.19%) |
Apr 10, 2013 | 15.27 | 15.53 | 15.12 | 15.43 | 114,376 | +0.27(+1.78%) |
Apr 09, 2013 | 15.24 | 15.46 | 15.09 | 15.16 | 83,549 | -0.09(-0.59%) |
Apr 08, 2013 | 15.20 | 15.32 | 14.95 | 15.25 | 104,114 | +0.08(+0.53%) |
Apr 05, 2013 | 15.05 | 15.36 | 14.90 | 15.17 | 87,455 | -0.04(-0.26%) |
Apr 04, 2013 | 15.23 | 15.30 | 15.05 | 15.21 | 131,429 | -0.03(-0.20%) |
Apr 03, 2013 | 15.47 | 15.65 | 15.24 | 15.24 | 95,181 | -0.20(-1.30%) |
Apr 02, 2013 | 15.42 | 15.82 | 15.30 | 15.44 | 88,981 | +0.08(+0.52%) |