Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.91 | 15.68 | 14.91 | 15.64 | 357,092 | +0.91(+6.20%) |
Jun 26, 2013 | 14.77 | 14.93 | 14.60 | 14.73 | 0 | +0.07(+0.50%) |
Jun 25, 2013 | 14.70 | 14.73 | 14.60 | 14.66 | 0 | +0.04(+0.25%) |
Jun 24, 2013 | 14.65 | 14.71 | 14.60 | 14.62 | 0 | -0.16(-1.06%) |
Jun 21, 2013 | 14.74 | 14.82 | 14.57 | 14.78 | 99,411 | +0.10(+0.69%) |
Jun 20, 2013 | 14.72 | 14.78 | 14.55 | 14.68 | 0 | -0.14(-0.93%) |
Jun 19, 2013 | 15.14 | 15.17 | 14.81 | 14.81 | 0 | -0.36(-2.37%) |
Jun 18, 2013 | 14.89 | 15.25 | 14.88 | 15.17 | 0 | +0.26(+1.73%) |
Jun 17, 2013 | 15.02 | 15.21 | 14.78 | 14.92 | 0 | +0.03(+0.19%) |
Jun 14, 2013 | 15.25 | 15.25 | 14.88 | 14.89 | 0 | -0.33(-2.18%) |
Jun 13, 2013 | 14.77 | 15.31 | 14.73 | 15.22 | 28,607 | +0.24(+1.60%) |
Jun 12, 2013 | 14.92 | 15.05 | 14.76 | 14.98 | 59,550 | +0.08(+0.56%) |
Jun 11, 2013 | 14.95 | 15.05 | 14.90 | 14.90 | 23,925 | -0.19(-1.28%) |
Jun 10, 2013 | 15.09 | 15.40 | 14.90 | 15.09 | 0 | +0.02(+0.12%) |
Jun 07, 2013 | 15.36 | 15.36 | 15.01 | 15.07 | 0 | -0.19(-1.27%) |
Jun 06, 2013 | 14.92 | 15.43 | 14.77 | 15.27 | 41,159 | +0.40(+2.67%) |
Jun 05, 2013 | 15.11 | 15.17 | 14.84 | 14.87 | 0 | -0.16(-1.04%) |
Jun 04, 2013 | 15.56 | 15.63 | 14.86 | 15.03 | 0 | -0.58(-3.72%) |
Jun 03, 2013 | 15.11 | 15.68 | 15.01 | 15.61 | 92,744 | +0.62(+4.12%) |
May 31, 2013 | 15.17 | 15.40 | 14.99 | 14.99 | 62,238 | -0.23(-1.52%) |
May 30, 2013 | 14.99 | 15.39 | 14.94 | 15.22 | 22,457 | +0.24(+1.60%) |
May 29, 2013 | 14.93 | 15.41 | 14.82 | 14.98 | 27,291 | -0.04(-0.25%) |
May 28, 2013 | 15.17 | 15.44 | 14.92 | 15.02 | 45,100 | -0.11(-0.73%) |
May 24, 2013 | 15.01 | 15.17 | 15.01 | 15.13 | 0 | +0.12(+0.80%) |
May 23, 2013 | 14.87 | 15.04 | 14.69 | 15.01 | 0 | +0.10(+0.68%) |
May 22, 2013 | 14.92 | 15.02 | 14.77 | 14.91 | 0 | -0.05(-0.31%) |
May 21, 2013 | 15.04 | 15.04 | 14.91 | 14.95 | 0 | -0.06(-0.37%) |
May 20, 2013 | 14.91 | 15.04 | 14.77 | 15.01 | 0 | +0.05(+0.31%) |
May 17, 2013 | 14.97 | 15.03 | 14.76 | 14.96 | 0 | +0.03(+0.19%) |
May 16, 2013 | 14.55 | 14.99 | 14.55 | 14.93 | 23,086 | +0.11(+0.75%) |
May 15, 2013 | 14.81 | 14.82 | 14.67 | 14.82 | 0 | +0.04(+0.25%) |
May 13, 2013 | 14.85 | 15.04 | 14.68 | 14.79 | 0 | -0.12(-0.80%) |
May 10, 2013 | 15.04 | 15.04 | 14.69 | 14.91 | 0 | -0.13(-0.86%) |
May 09, 2013 | 15.08 | 15.20 | 14.85 | 15.04 | 0 | -0.08(-0.55%) |
May 08, 2013 | 14.92 | 15.13 | 14.89 | 15.12 | 0 | +0.19(+1.30%) |
May 07, 2013 | 14.98 | 14.98 | 14.82 | 14.93 | 0 | -0.02(-0.12%) |
May 06, 2013 | 14.75 | 14.98 | 14.69 | 14.94 | 0 | +0.19(+1.31%) |
May 03, 2013 | 14.72 | 14.84 | 14.54 | 14.75 | 0 | +0.06(+0.44%) |
May 02, 2013 | 14.51 | 14.71 | 14.45 | 14.69 | 0 | +0.19(+1.34%) |
May 01, 2013 | 14.72 | 14.72 | 14.30 | 14.49 | 0 | -0.22(-1.50%) |
Apr 30, 2013 | 14.60 | 14.72 | 14.53 | 14.71 | 0 | +0.17(+1.14%) |
Apr 29, 2013 | 14.63 | 14.69 | 14.50 | 14.55 | 355,100 | +0.00(+0.00%) |
Apr 26, 2013 | 14.61 | 14.61 | 14.25 | 14.55 | 77,841 | -0.07(-0.50%) |
Apr 25, 2013 | 14.57 | 14.71 | 14.56 | 14.62 | 0 | +0.08(+0.57%) |
Apr 24, 2013 | 14.57 | 14.67 | 14.52 | 14.54 | 39,845 | +0.05(+0.32%) |
Apr 23, 2013 | 14.35 | 14.54 | 14.35 | 14.49 | 93,889 | +0.23(+1.62%) |
Apr 22, 2013 | 14.37 | 14.39 | 14.07 | 14.26 | 52,432 | -0.02(-0.13%) |
Apr 19, 2013 | 14.23 | 14.30 | 13.88 | 14.28 | 65,705 | +0.00(+0.00%) |
Apr 18, 2013 | 14.33 | 14.51 | 14.22 | 14.28 | 67,818 | -0.07(-0.51%) |
Apr 17, 2013 | 14.57 | 14.59 | 14.09 | 14.35 | 308,406 | -0.27(-1.83%) |
Apr 16, 2013 | 14.67 | 14.69 | 14.57 | 14.62 | 33,646 | +0.05(+0.32%) |
Apr 15, 2013 | 14.61 | 14.61 | 14.57 | 14.57 | 65,695 | -0.12(-0.82%) |
Apr 12, 2013 | 14.57 | 14.72 | 14.57 | 14.69 | 20,628 | +0.06(+0.44%) |
Apr 11, 2013 | 14.71 | 14.72 | 14.62 | 14.63 | 4,188 | -0.09(-0.63%) |
Apr 10, 2013 | 14.58 | 14.72 | 14.57 | 14.72 | 48,631 | +0.15(+1.01%) |
Apr 09, 2013 | 14.62 | 14.69 | 14.57 | 14.57 | 19,150 | -0.08(-0.57%) |
Apr 08, 2013 | 14.76 | 14.76 | 14.57 | 14.66 | 10,735 | -0.07(-0.50%) |
Apr 05, 2013 | 14.57 | 14.76 | 14.57 | 14.73 | 59,744 | +0.04(+0.25%) |
Apr 04, 2013 | 14.56 | 14.69 | 14.56 | 14.69 | 30,425 | +0.12(+0.82%) |
Apr 03, 2013 | 14.65 | 14.69 | 14.57 | 14.57 | 44,818 | -0.01(-0.06%) |
Apr 02, 2013 | 14.67 | 14.67 | 14.57 | 14.58 | 81,990 | +0.00(+0.00%) |