Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.63 | 16.11 | 15.63 | 15.87 | 9,610,418 | +0.13(+0.83%) |
Jun 27, 2013 | 15.82 | 15.99 | 15.67 | 15.74 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 15.75 | 16.02 | 15.58 | 15.68 | 0 | -0.14(-0.92%) |
Jun 25, 2013 | 15.55 | 15.88 | 15.39 | 15.82 | 0 | +0.43(+2.83%) |
Jun 24, 2013 | 15.49 | 15.59 | 15.14 | 15.39 | 0 | -0.20(-1.25%) |
Jun 21, 2013 | 15.68 | 15.99 | 15.42 | 15.59 | 10,107,343 | -0.02(-0.16%) |
Jun 20, 2013 | 15.95 | 15.98 | 15.55 | 15.61 | 9,494,426 | -0.44(-2.74%) |
Jun 19, 2013 | 16.51 | 16.51 | 16.03 | 16.05 | 0 | -0.43(-2.61%) |
Jun 18, 2013 | 16.37 | 16.62 | 16.29 | 16.48 | 8,237,114 | +0.05(+0.30%) |
Jun 17, 2013 | 16.21 | 16.63 | 16.12 | 16.43 | 0 | +0.39(+2.43%) |
Jun 14, 2013 | 15.65 | 16.08 | 15.61 | 16.04 | 0 | +0.35(+2.23%) |
Jun 13, 2013 | 15.51 | 15.85 | 15.49 | 15.69 | 6,842,329 | +0.15(+0.97%) |
Jun 12, 2013 | 15.64 | 15.76 | 15.48 | 15.54 | 7,001,910 | +0.02(+0.13%) |
Jun 11, 2013 | 15.43 | 15.79 | 15.30 | 15.52 | 7,510,875 | +0.01(+0.06%) |
Jun 10, 2013 | 15.41 | 15.62 | 15.27 | 15.51 | 0 | +0.03(+0.19%) |
Jun 07, 2013 | 15.04 | 15.50 | 15.04 | 15.48 | 0 | +0.46(+3.06%) |
Jun 06, 2013 | 14.71 | 15.05 | 14.61 | 15.02 | 0 | +0.36(+2.42%) |
Jun 05, 2013 | 15.03 | 15.10 | 14.62 | 14.66 | 0 | -0.45(-2.95%) |
Jun 04, 2013 | 14.83 | 15.26 | 14.82 | 15.11 | 0 | +0.34(+2.30%) |
Jun 03, 2013 | 15.01 | 15.01 | 14.65 | 14.77 | 9,527,302 | -0.24(-1.57%) |
May 31, 2013 | 14.93 | 15.09 | 14.84 | 15.01 | 9,861,820 | +0.03(+0.17%) |
May 30, 2013 | 15.06 | 15.06 | 14.89 | 14.98 | 0 | -0.02(-0.13%) |
May 29, 2013 | 14.95 | 15.05 | 14.81 | 15.00 | 8,522,317 | +0.06(+0.40%) |
May 28, 2013 | 15.08 | 15.15 | 14.89 | 14.94 | 9,269,932 | +0.00(+0.00%) |
May 24, 2013 | 14.98 | 15.02 | 14.85 | 14.94 | 0 | -0.10(-0.66%) |
May 23, 2013 | 14.90 | 15.15 | 14.85 | 15.04 | 9,371,822 | -0.13(-0.86%) |
May 22, 2013 | 14.58 | 15.50 | 14.51 | 15.17 | 0 | +0.42(+2.85%) |
May 21, 2013 | 14.76 | 14.93 | 14.66 | 14.75 | 10,689,841 | +0.08(+0.55%) |
May 20, 2013 | 14.50 | 14.88 | 14.43 | 14.67 | 0 | +0.16(+1.10%) |
May 17, 2013 | 14.39 | 14.57 | 14.25 | 14.51 | 0 | +0.22(+1.54%) |
May 16, 2013 | 14.48 | 14.63 | 14.25 | 14.29 | 8,419,769 | -0.16(-1.11%) |
May 15, 2013 | 14.43 | 14.49 | 14.27 | 14.45 | 0 | +0.27(+1.90%) |
May 13, 2013 | 14.01 | 14.19 | 13.99 | 14.18 | 0 | +0.11(+0.78%) |
May 10, 2013 | 14.00 | 14.12 | 13.93 | 14.07 | 0 | +0.10(+0.72%) |
May 09, 2013 | 13.95 | 14.08 | 13.93 | 13.97 | 0 | +0.03(+0.22%) |
May 08, 2013 | 13.92 | 14.27 | 13.82 | 13.94 | 0 | +0.03(+0.18%) |
May 07, 2013 | 13.86 | 13.96 | 13.65 | 13.91 | 0 | +0.04(+0.32%) |
May 06, 2013 | 13.45 | 13.90 | 13.34 | 13.87 | 7,309,418 | +0.35(+2.59%) |
May 03, 2013 | 13.31 | 13.55 | 13.14 | 13.52 | 0 | +0.38(+2.89%) |
May 02, 2013 | 13.12 | 13.18 | 13.00 | 13.14 | 0 | +0.06(+0.46%) |
May 01, 2013 | 13.23 | 13.24 | 13.02 | 13.08 | 0 | -0.15(-1.13%) |
Apr 30, 2013 | 12.99 | 13.25 | 12.83 | 13.23 | 0 | +0.31(+2.40%) |
Apr 29, 2013 | 12.82 | 13.07 | 12.67 | 12.92 | 5,602,276 | +0.10(+0.78%) |
Apr 26, 2013 | 12.91 | 12.94 | 12.54 | 12.82 | 9,569,809 | -0.06(-0.47%) |
Apr 25, 2013 | 12.63 | 12.96 | 12.56 | 12.88 | 12,069,729 | +0.34(+2.71%) |
Apr 24, 2013 | 12.44 | 12.61 | 12.40 | 12.54 | 0 | +0.14(+1.13%) |
Apr 23, 2013 | 13.03 | 13.03 | 12.26 | 12.40 | 19,992,236 | -0.58(-4.47%) |
Apr 22, 2013 | 12.93 | 13.00 | 12.71 | 12.98 | 5,031,084 | +0.04(+0.31%) |
Apr 19, 2013 | 12.68 | 12.97 | 12.62 | 12.94 | 8,197,748 | +0.24(+1.89%) |
Apr 18, 2013 | 12.62 | 12.80 | 12.41 | 12.70 | 6,565,599 | +0.08(+0.63%) |
Apr 17, 2013 | 12.92 | 12.97 | 12.55 | 12.62 | 11,551,646 | -0.46(-3.48%) |
Apr 16, 2013 | 13.27 | 13.33 | 12.98 | 13.07 | 8,210,241 | -0.15(-1.10%) |
Apr 15, 2013 | 13.55 | 13.59 | 13.11 | 13.22 | 5,834,085 | -0.48(-3.50%) |
Apr 12, 2013 | 13.78 | 13.78 | 13.59 | 13.70 | 4,346,680 | -0.09(-0.65%) |
Apr 11, 2013 | 13.88 | 13.93 | 13.69 | 13.79 | 9,091,051 | -0.04(-0.29%) |
Apr 10, 2013 | 13.53 | 13.99 | 13.46 | 13.83 | 8,859,873 | +0.40(+2.98%) |
Apr 09, 2013 | 13.40 | 13.64 | 13.32 | 13.43 | 6,696,842 | +0.07(+0.52%) |
Apr 08, 2013 | 13.09 | 13.43 | 12.96 | 13.36 | 6,992,247 | +0.26(+1.98%) |
Apr 05, 2013 | 13.22 | 13.29 | 13.01 | 13.10 | 5,130,078 | -0.27(-2.02%) |
Apr 04, 2013 | 13.07 | 13.43 | 13.05 | 13.37 | 7,294,720 | +0.30(+2.30%) |
Apr 03, 2013 | 12.99 | 13.23 | 12.98 | 13.07 | 6,176,671 | +0.00(+0.00%) |
Apr 02, 2013 | 13.21 | 13.32 | 13.00 | 13.07 | 6,152,935 | -0.10(-0.76%) |