Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.10 | 14.13 | 13.85 | 14.00 | 1,008,709 | +0.00(+0.00%) |
Jun 26, 2013 | 14.25 | 14.25 | 13.94 | 14.00 | 132,744 | -0.16(-1.13%) |
Jun 25, 2013 | 14.25 | 14.30 | 13.96 | 14.16 | 194,752 | +0.08(+0.57%) |
Jun 24, 2013 | 14.39 | 14.42 | 14.06 | 14.08 | 170,544 | -0.43(-2.96%) |
Jun 21, 2013 | 14.58 | 14.71 | 14.40 | 14.51 | 232,863 | -0.08(-0.55%) |
Jun 20, 2013 | 14.48 | 14.76 | 14.38 | 14.59 | 305,631 | -0.02(-0.14%) |
Jun 19, 2013 | 14.77 | 15.01 | 14.56 | 14.61 | 151,900 | -0.12(-0.81%) |
Jun 18, 2013 | 14.48 | 14.84 | 14.48 | 14.73 | 93,841 | +0.30(+2.08%) |
Jun 17, 2013 | 14.90 | 14.90 | 14.22 | 14.43 | 170,801 | -0.29(-1.97%) |
Jun 14, 2013 | 14.77 | 15.06 | 14.68 | 14.72 | 135,429 | -0.05(-0.34%) |
Jun 13, 2013 | 14.47 | 14.80 | 14.40 | 14.77 | 163,789 | +0.36(+2.50%) |
Jun 12, 2013 | 14.52 | 14.62 | 14.41 | 14.41 | 94,992 | -0.05(-0.35%) |
Jun 11, 2013 | 14.26 | 14.63 | 14.16 | 14.46 | 118,848 | +0.00(+0.00%) |
Jun 10, 2013 | 14.50 | 14.55 | 14.40 | 14.46 | 201,124 | -0.01(-0.07%) |
Jun 07, 2013 | 14.71 | 14.82 | 14.42 | 14.47 | 279,028 | -0.12(-0.82%) |
Jun 06, 2013 | 14.62 | 14.71 | 14.50 | 14.59 | 115,299 | +0.07(+0.48%) |
Jun 05, 2013 | 14.53 | 14.66 | 14.43 | 14.52 | 152,513 | -0.01(-0.07%) |
Jun 04, 2013 | 14.61 | 14.72 | 14.34 | 14.53 | 178,134 | -0.07(-0.48%) |
Jun 03, 2013 | 14.53 | 14.84 | 14.38 | 14.60 | 128,741 | +0.07(+0.48%) |
May 31, 2013 | 14.58 | 14.74 | 14.45 | 14.53 | 93,584 | -0.17(-1.16%) |
May 30, 2013 | 14.33 | 14.75 | 14.17 | 14.70 | 170,636 | +0.46(+3.23%) |
May 29, 2013 | 14.00 | 14.44 | 14.00 | 14.24 | 253,784 | +0.11(+0.78%) |
May 28, 2013 | 14.22 | 14.40 | 13.94 | 14.13 | 93,896 | +0.11(+0.78%) |
May 24, 2013 | 13.58 | 14.07 | 13.58 | 14.02 | 99,383 | +0.26(+1.89%) |
May 23, 2013 | 13.15 | 13.90 | 12.99 | 13.76 | 135,392 | -0.68(-4.71%) |
May 22, 2013 | 14.54 | 14.91 | 14.38 | 14.44 | 158,072 | -0.12(-0.82%) |
May 21, 2013 | 14.58 | 14.70 | 14.45 | 14.56 | 53,956 | -0.01(-0.07%) |
May 20, 2013 | 14.52 | 14.76 | 14.47 | 14.57 | 108,719 | +0.01(+0.07%) |
May 17, 2013 | 14.47 | 14.60 | 14.39 | 14.56 | 65,094 | +0.15(+1.04%) |
May 16, 2013 | 14.16 | 14.46 | 14.16 | 14.41 | 66,137 | +0.30(+2.13%) |
May 15, 2013 | 13.77 | 14.20 | 13.71 | 14.11 | 80,552 | +0.47(+3.45%) |
May 13, 2013 | 13.84 | 13.84 | 13.54 | 13.64 | 51,265 | -0.26(-1.87%) |
May 10, 2013 | 14.06 | 14.09 | 13.88 | 13.90 | 41,609 | -0.13(-0.93%) |
May 09, 2013 | 14.04 | 14.12 | 13.92 | 14.03 | 66,722 | -0.06(-0.43%) |
May 08, 2013 | 14.25 | 14.25 | 13.90 | 14.09 | 75,520 | -0.20(-1.40%) |
May 07, 2013 | 14.07 | 14.44 | 14.02 | 14.29 | 91,143 | +0.29(+2.07%) |
May 06, 2013 | 13.79 | 14.14 | 13.79 | 14.00 | 87,771 | +0.19(+1.38%) |
May 03, 2013 | 13.75 | 14.10 | 13.59 | 13.81 | 225,371 | +0.22(+1.62%) |
May 02, 2013 | 13.22 | 13.59 | 13.17 | 13.59 | 84,082 | +0.49(+3.74%) |
May 01, 2013 | 13.63 | 13.78 | 13.09 | 13.10 | 221,633 | -0.63(-4.59%) |
Apr 30, 2013 | 13.75 | 13.75 | 12.64 | 13.73 | 452,991 | -0.18(-1.29%) |
Apr 29, 2013 | 13.60 | 13.93 | 13.50 | 13.91 | 92,445 | +0.41(+3.04%) |
Apr 26, 2013 | 13.71 | 13.76 | 13.34 | 13.50 | 88,485 | -0.26(-1.89%) |
Apr 25, 2013 | 13.70 | 13.93 | 13.59 | 13.76 | 97,635 | +0.14(+1.03%) |
Apr 24, 2013 | 13.46 | 13.70 | 13.44 | 13.62 | 72,879 | +0.03(+0.22%) |
Apr 23, 2013 | 13.16 | 13.64 | 13.16 | 13.59 | 137,601 | +0.55(+4.22%) |
Apr 22, 2013 | 13.07 | 13.24 | 12.78 | 13.04 | 153,960 | +0.02(+0.15%) |
Apr 19, 2013 | 13.03 | 13.15 | 12.87 | 13.02 | 121,413 | +0.02(+0.15%) |
Apr 18, 2013 | 13.23 | 13.26 | 12.91 | 13.00 | 158,489 | -0.22(-1.66%) |
Apr 17, 2013 | 13.38 | 13.44 | 13.09 | 13.22 | 269,606 | -0.30(-2.22%) |
Apr 16, 2013 | 13.56 | 13.73 | 13.39 | 13.52 | 184,596 | +0.07(+0.52%) |
Apr 15, 2013 | 13.68 | 13.68 | 13.35 | 13.45 | 284,088 | -0.33(-2.39%) |
Apr 12, 2013 | 13.98 | 13.99 | 13.57 | 13.78 | 96,857 | -0.28(-1.99%) |
Apr 11, 2013 | 14.25 | 14.30 | 14.04 | 14.06 | 127,123 | -0.34(-2.36%) |
Apr 10, 2013 | 13.51 | 14.47 | 13.41 | 14.40 | 396,484 | +0.98(+7.30%) |
Apr 09, 2013 | 13.52 | 13.60 | 13.37 | 13.42 | 112,205 | -0.03(-0.22%) |
Apr 08, 2013 | 13.05 | 13.49 | 12.97 | 13.45 | 210,815 | +0.40(+3.07%) |
Apr 05, 2013 | 13.10 | 13.25 | 12.96 | 13.05 | 320,199 | -0.43(-3.19%) |
Apr 04, 2013 | 13.30 | 13.60 | 13.30 | 13.48 | 243,014 | +0.15(+1.13%) |
Apr 03, 2013 | 13.81 | 13.93 | 13.14 | 13.33 | 463,110 | -0.48(-3.48%) |
Apr 02, 2013 | 14.13 | 14.25 | 13.62 | 13.81 | 243,288 | -0.23(-1.64%) |