Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.44 | 16.57 | 15.98 | 16.42 | 1,796,192 | +0.81(+5.19%) |
Jun 26, 2013 | 15.58 | 15.67 | 14.68 | 15.61 | 0 | +0.12(+0.77%) |
Jun 25, 2013 | 14.81 | 15.64 | 14.81 | 15.49 | 0 | +0.68(+4.59%) |
Jun 24, 2013 | 15.32 | 15.32 | 13.56 | 14.81 | 0 | -0.52(-3.39%) |
Jun 21, 2013 | 15.41 | 15.45 | 14.80 | 15.33 | 36,593 | -0.08(-0.52%) |
Jun 20, 2013 | 15.65 | 15.65 | 15.13 | 15.41 | 0 | -0.31(-1.97%) |
Jun 19, 2013 | 15.63 | 16.10 | 15.15 | 15.72 | 0 | -0.06(-0.38%) |
Jun 18, 2013 | 16.40 | 16.75 | 15.36 | 15.78 | 0 | -0.49(-3.01%) |
Jun 17, 2013 | 15.94 | 16.74 | 15.91 | 16.27 | 0 | +0.40(+2.52%) |
Jun 14, 2013 | 15.94 | 15.99 | 15.63 | 15.87 | 0 | +0.03(+0.19%) |
Jun 13, 2013 | 15.30 | 16.03 | 15.17 | 15.84 | 22,570 | +0.44(+2.86%) |
Jun 12, 2013 | 15.68 | 15.78 | 15.20 | 15.40 | 62,981 | -0.34(-2.16%) |
Jun 11, 2013 | 15.81 | 15.93 | 15.42 | 15.74 | 61,904 | -0.07(-0.44%) |
Jun 10, 2013 | 16.00 | 16.29 | 15.81 | 15.81 | 0 | -0.16(-1.00%) |
Jun 07, 2013 | 16.00 | 16.30 | 15.70 | 15.97 | 0 | -0.03(-0.19%) |
Jun 06, 2013 | 16.03 | 16.29 | 15.92 | 16.00 | 0 | +0.08(+0.50%) |
Jun 05, 2013 | 15.88 | 16.11 | 15.76 | 15.92 | 0 | -0.09(-0.56%) |
Jun 04, 2013 | 16.30 | 16.41 | 15.86 | 16.01 | 0 | -0.26(-1.60%) |
Jun 03, 2013 | 16.08 | 16.50 | 15.89 | 16.27 | 37,667 | +0.22(+1.37%) |
May 31, 2013 | 16.00 | 16.42 | 15.76 | 16.05 | 56,993 | -0.05(-0.31%) |
May 30, 2013 | 15.98 | 16.38 | 15.75 | 16.10 | 0 | +0.06(+0.37%) |
May 29, 2013 | 16.24 | 16.47 | 15.85 | 16.04 | 50,290 | -0.21(-1.29%) |
May 28, 2013 | 16.37 | 16.68 | 16.17 | 16.25 | 45,838 | +0.15(+0.93%) |
May 24, 2013 | 15.85 | 16.16 | 15.75 | 16.10 | 0 | +0.09(+0.56%) |
May 23, 2013 | 15.92 | 16.01 | 15.80 | 16.01 | 0 | -0.16(-0.99%) |
May 22, 2013 | 16.44 | 16.46 | 16.05 | 16.17 | 0 | -0.10(-0.61%) |
May 21, 2013 | 16.31 | 16.45 | 16.14 | 16.27 | 0 | -0.02(-0.12%) |
May 20, 2013 | 16.39 | 16.45 | 15.87 | 16.29 | 0 | +0.04(+0.25%) |
May 17, 2013 | 16.05 | 16.67 | 16.05 | 16.25 | 0 | +0.35(+2.20%) |
May 16, 2013 | 15.90 | 16.00 | 15.73 | 15.90 | 35,619 | +0.20(+1.27%) |
May 15, 2013 | 15.56 | 15.80 | 15.56 | 15.70 | 0 | +0.70(+4.67%) |
May 13, 2013 | 15.00 | 15.23 | 14.84 | 15.00 | 0 | -0.11(-0.73%) |
May 10, 2013 | 15.27 | 15.44 | 14.70 | 15.11 | 0 | -0.04(-0.26%) |
May 09, 2013 | 15.35 | 15.65 | 15.15 | 15.15 | 0 | -0.36(-2.32%) |
May 08, 2013 | 15.48 | 15.70 | 15.41 | 15.51 | 0 | +0.01(+0.06%) |
May 07, 2013 | 15.61 | 15.65 | 15.41 | 15.50 | 0 | +0.04(+0.26%) |
May 06, 2013 | 15.80 | 15.80 | 15.38 | 15.46 | 0 | -0.29(-1.84%) |
May 03, 2013 | 15.64 | 15.75 | 15.48 | 15.75 | 0 | +0.16(+1.03%) |
May 02, 2013 | 15.82 | 15.82 | 15.35 | 15.59 | 0 | -0.07(-0.45%) |
May 01, 2013 | 15.48 | 15.92 | 15.48 | 15.66 | 0 | +0.12(+0.77%) |
Apr 30, 2013 | 15.90 | 15.99 | 15.45 | 15.54 | 0 | -0.43(-2.69%) |
Apr 29, 2013 | 15.97 | 16.00 | 15.81 | 15.97 | 19,015 | +0.08(+0.50%) |
Apr 26, 2013 | 15.65 | 15.89 | 15.69 | 15.89 | 26,471 | +0.20(+1.27%) |
Apr 25, 2013 | 15.54 | 16.21 | 15.43 | 15.69 | 0 | +0.36(+2.35%) |
Apr 24, 2013 | 14.52 | 15.38 | 14.09 | 15.33 | 0 | +0.74(+5.07%) |
Apr 23, 2013 | 13.95 | 14.70 | 13.82 | 14.59 | 61,805 | +0.60(+4.25%) |
Apr 22, 2013 | 14.04 | 14.35 | 13.68 | 13.99 | 67,994 | +0.07(+0.54%) |
Apr 19, 2013 | 13.86 | 14.27 | 13.28 | 13.92 | 13,295 | +0.25(+1.83%) |
Apr 18, 2013 | 13.31 | 13.79 | 13.14 | 13.67 | 80,126 | +0.26(+1.94%) |
Apr 17, 2013 | 13.32 | 13.66 | 13.32 | 13.41 | 8,129 | -0.02(-0.15%) |
Apr 16, 2013 | 13.57 | 13.72 | 13.13 | 13.43 | 25,877 | -0.05(-0.37%) |
Apr 15, 2013 | 14.00 | 14.10 | 13.48 | 13.48 | 23,950 | -0.57(-4.06%) |
Apr 12, 2013 | 13.83 | 14.24 | 13.54 | 14.05 | 44,636 | +0.03(+0.21%) |
Apr 11, 2013 | 13.83 | 14.32 | 13.48 | 14.02 | 37,344 | +0.24(+1.74%) |
Apr 10, 2013 | 13.80 | 13.80 | 13.37 | 13.78 | 32,288 | +0.00(+0.00%) |
Apr 09, 2013 | 13.32 | 13.95 | 13.32 | 13.78 | 24,000 | +0.47(+3.53%) |
Apr 08, 2013 | 13.27 | 13.73 | 13.27 | 13.31 | 23,454 | -0.14(-1.04%) |
Apr 05, 2013 | 13.68 | 13.75 | 13.26 | 13.45 | 24,681 | -0.29(-2.11%) |
Apr 04, 2013 | 13.38 | 14.00 | 12.58 | 13.74 | 177,308 | +0.33(+2.46%) |
Apr 03, 2013 | 13.89 | 13.96 | 13.31 | 13.41 | 26,912 | -0.41(-2.97%) |
Apr 02, 2013 | 13.68 | 14.04 | 13.29 | 13.82 | 28,550 | +0.25(+1.84%) |