Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.09 | 15.18 | 14.94 | 15.07 | 646,884 | -0.08(-0.54%) |
Jun 27, 2013 | 14.83 | 15.17 | 14.83 | 15.15 | 0 | +0.39(+2.66%) |
Jun 26, 2013 | 14.94 | 14.99 | 14.62 | 14.76 | 0 | -0.04(-0.25%) |
Jun 25, 2013 | 14.55 | 14.85 | 14.28 | 14.80 | 0 | +0.40(+2.78%) |
Jun 24, 2013 | 14.45 | 14.66 | 14.40 | 14.40 | 0 | -0.20(-1.37%) |
Jun 21, 2013 | 14.51 | 14.73 | 14.34 | 14.60 | 1,780,689 | +0.16(+1.13%) |
Jun 20, 2013 | 14.37 | 14.75 | 14.37 | 14.43 | 0 | -0.19(-1.27%) |
Jun 19, 2013 | 14.78 | 14.81 | 14.48 | 14.62 | 0 | -0.18(-1.20%) |
Jun 18, 2013 | 14.57 | 14.85 | 14.29 | 14.80 | 0 | +0.29(+1.99%) |
Jun 17, 2013 | 14.69 | 14.71 | 14.37 | 14.51 | 0 | -0.01(-0.10%) |
Jun 14, 2013 | 14.88 | 14.95 | 14.49 | 14.52 | 0 | -0.43(-2.87%) |
Jun 13, 2013 | 14.61 | 14.99 | 14.58 | 14.95 | 175,685 | +0.30(+2.07%) |
Jun 12, 2013 | 15.00 | 15.05 | 14.57 | 14.65 | 182,288 | -0.27(-1.79%) |
Jun 11, 2013 | 14.98 | 15.15 | 14.85 | 14.91 | 134,324 | -0.30(-1.99%) |
Jun 10, 2013 | 15.04 | 15.23 | 14.95 | 15.22 | 0 | +0.21(+1.43%) |
Jun 07, 2013 | 15.10 | 15.10 | 14.91 | 15.00 | 0 | +0.06(+0.40%) |
Jun 06, 2013 | 14.40 | 15.00 | 14.29 | 14.94 | 475,914 | +0.56(+3.86%) |
Jun 05, 2013 | 14.83 | 14.83 | 14.32 | 14.39 | 0 | -0.43(-2.90%) |
Jun 04, 2013 | 15.23 | 15.37 | 14.66 | 14.82 | 0 | -0.41(-2.72%) |
Jun 03, 2013 | 15.07 | 15.28 | 14.82 | 15.23 | 525,773 | +0.21(+1.38%) |
May 31, 2013 | 15.42 | 15.51 | 15.01 | 15.03 | 465,849 | -0.52(-3.34%) |
May 30, 2013 | 15.34 | 15.57 | 15.20 | 15.54 | 168,774 | +0.23(+1.50%) |
May 29, 2013 | 15.26 | 15.48 | 15.19 | 15.31 | 130,625 | -0.10(-0.62%) |
May 28, 2013 | 15.26 | 15.59 | 15.21 | 15.41 | 221,267 | +0.33(+2.21%) |
May 24, 2013 | 14.89 | 15.11 | 14.74 | 15.08 | 0 | +0.11(+0.74%) |
May 23, 2013 | 14.79 | 14.99 | 14.61 | 14.97 | 580,571 | +0.04(+0.25%) |
May 22, 2013 | 15.47 | 15.58 | 14.89 | 14.93 | 0 | -0.56(-3.63%) |
May 21, 2013 | 15.37 | 15.54 | 15.28 | 15.49 | 0 | +0.10(+0.62%) |
May 20, 2013 | 15.19 | 15.40 | 15.19 | 15.40 | 0 | +0.13(+0.82%) |
May 17, 2013 | 15.15 | 15.29 | 15.14 | 15.27 | 0 | +0.17(+1.13%) |
May 16, 2013 | 15.14 | 15.24 | 15.02 | 15.10 | 205,869 | -0.07(-0.49%) |
May 15, 2013 | 15.14 | 15.34 | 15.06 | 15.17 | 0 | +0.23(+1.54%) |
May 13, 2013 | 14.81 | 15.00 | 14.72 | 14.94 | 0 | +0.12(+0.80%) |
May 10, 2013 | 14.80 | 14.89 | 14.72 | 14.83 | 0 | +0.10(+0.65%) |
May 09, 2013 | 14.85 | 14.89 | 14.71 | 14.73 | 0 | -0.16(-1.04%) |
May 08, 2013 | 15.17 | 15.17 | 14.80 | 14.89 | 0 | -0.30(-2.00%) |
May 07, 2013 | 14.80 | 15.20 | 14.73 | 15.19 | 0 | +0.38(+2.55%) |
May 06, 2013 | 14.60 | 14.94 | 14.50 | 14.81 | 0 | +0.18(+1.21%) |
May 03, 2013 | 14.63 | 14.67 | 14.52 | 14.63 | 0 | +0.22(+1.54%) |
May 02, 2013 | 14.04 | 14.44 | 13.99 | 14.41 | 0 | +0.41(+2.96%) |
May 01, 2013 | 14.55 | 14.59 | 13.96 | 14.00 | 0 | -0.59(-4.06%) |
Apr 30, 2013 | 14.49 | 14.59 | 14.36 | 14.59 | 406,954 | +0.13(+0.92%) |
Apr 29, 2013 | 14.47 | 14.52 | 14.34 | 14.46 | 177,002 | +0.06(+0.41%) |
Apr 26, 2013 | 14.50 | 14.50 | 14.29 | 14.40 | 407,532 | -0.13(-0.92%) |
Apr 25, 2013 | 14.36 | 14.63 | 14.23 | 14.53 | 552,187 | +0.18(+1.24%) |
Apr 24, 2013 | 14.27 | 14.42 | 14.14 | 14.35 | 273,463 | +0.09(+0.62%) |
Apr 23, 2013 | 14.12 | 14.29 | 14.07 | 14.26 | 370,349 | +0.25(+1.80%) |
Apr 22, 2013 | 14.05 | 14.06 | 13.72 | 14.01 | 466,329 | +0.01(+0.11%) |
Apr 19, 2013 | 13.92 | 14.00 | 13.75 | 14.00 | 477,636 | +0.08(+0.58%) |
Apr 18, 2013 | 13.87 | 13.97 | 13.64 | 13.92 | 775,304 | +0.32(+2.34%) |
Apr 17, 2013 | 13.68 | 13.94 | 13.23 | 13.60 | 845,407 | -0.25(-1.82%) |
Apr 16, 2013 | 13.79 | 13.90 | 13.63 | 13.85 | 404,466 | +0.23(+1.69%) |
Apr 15, 2013 | 14.17 | 14.25 | 13.62 | 13.62 | 652,246 | -0.60(-4.22%) |
Apr 12, 2013 | 14.23 | 14.49 | 14.11 | 14.22 | 265,568 | -0.14(-0.98%) |
Apr 11, 2013 | 14.45 | 14.49 | 14.26 | 14.36 | 235,210 | -0.07(-0.46%) |
Apr 10, 2013 | 14.26 | 14.47 | 14.20 | 14.43 | 230,763 | +0.25(+1.78%) |
Apr 09, 2013 | 14.32 | 14.32 | 14.10 | 14.17 | 268,068 | -0.07(-0.52%) |
Apr 08, 2013 | 14.17 | 14.26 | 13.97 | 14.25 | 208,801 | +0.15(+1.05%) |
Apr 05, 2013 | 14.06 | 14.28 | 14.00 | 14.10 | 377,622 | -0.18(-1.24%) |
Apr 04, 2013 | 14.13 | 14.30 | 14.07 | 14.28 | 262,105 | +0.21(+1.53%) |
Apr 03, 2013 | 14.37 | 14.37 | 14.06 | 14.06 | 413,197 | -0.24(-1.71%) |
Apr 02, 2013 | 14.57 | 14.63 | 14.29 | 14.31 | 294,772 | -0.21(-1.43%) |