Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.41 | 16.64 | 16.32 | 16.50 | 8,489,172 | +0.26(+1.63%) |
Jun 26, 2013 | 16.09 | 16.25 | 15.95 | 16.24 | 5,523,497 | +0.23(+1.43%) |
Jun 25, 2013 | 15.49 | 16.08 | 15.49 | 16.01 | 10,232,386 | +0.70(+4.55%) |
Jun 24, 2013 | 15.95 | 15.95 | 15.25 | 15.31 | 13,715,671 | -0.81(-5.03%) |
Jun 21, 2013 | 16.35 | 16.46 | 15.71 | 16.12 | 11,693,889 | -0.11(-0.71%) |
Jun 20, 2013 | 16.29 | 16.46 | 16.08 | 16.24 | 12,799,360 | -0.25(-1.50%) |
Jun 19, 2013 | 16.75 | 16.79 | 16.48 | 16.48 | 5,385,804 | -0.25(-1.48%) |
Jun 18, 2013 | 16.58 | 16.80 | 16.44 | 16.73 | 5,972,674 | +0.13(+0.80%) |
Jun 17, 2013 | 16.73 | 16.80 | 16.39 | 16.60 | 10,015,533 | -0.03(-0.16%) |
Jun 14, 2013 | 16.43 | 16.72 | 16.34 | 16.62 | 11,848,285 | +0.12(+0.75%) |
Jun 13, 2013 | 15.95 | 16.58 | 15.79 | 16.50 | 14,030,094 | +0.56(+3.54%) |
Jun 12, 2013 | 16.47 | 16.58 | 15.88 | 15.94 | 7,233,845 | -0.40(-2.43%) |
Jun 11, 2013 | 16.11 | 16.52 | 15.93 | 16.33 | 9,307,593 | -0.06(-0.38%) |
Jun 10, 2013 | 16.29 | 16.48 | 16.06 | 16.39 | 8,846,132 | +0.19(+1.14%) |
Jun 07, 2013 | 15.65 | 16.21 | 15.57 | 16.21 | 11,898,348 | +0.78(+5.09%) |
Jun 06, 2013 | 15.43 | 15.69 | 14.94 | 15.42 | 14,651,810 | -0.06(-0.40%) |
Jun 05, 2013 | 15.86 | 15.96 | 15.30 | 15.49 | 11,656,605 | -0.47(-2.93%) |
Jun 04, 2013 | 15.85 | 16.46 | 15.70 | 15.95 | 13,701,671 | +0.25(+1.57%) |
Jun 03, 2013 | 15.98 | 16.20 | 15.48 | 15.71 | 11,264,698 | -0.18(-1.11%) |
May 31, 2013 | 15.96 | 16.24 | 15.85 | 15.88 | 7,966,816 | -0.08(-0.50%) |
May 30, 2013 | 16.07 | 16.23 | 15.94 | 15.96 | 6,326,468 | +0.02(+0.11%) |
May 29, 2013 | 16.34 | 16.42 | 15.65 | 15.94 | 15,071,311 | -0.56(-3.42%) |
May 28, 2013 | 16.86 | 16.98 | 16.30 | 16.51 | 11,237,962 | -0.19(-1.11%) |
May 24, 2013 | 16.06 | 16.69 | 16.06 | 16.69 | 12,565,084 | +0.39(+2.38%) |
May 23, 2013 | 15.74 | 16.36 | 15.59 | 16.31 | 10,593,133 | +0.27(+1.71%) |
May 22, 2013 | 16.05 | 16.33 | 15.96 | 16.03 | 11,662,272 | +0.04(+0.28%) |
May 21, 2013 | 16.19 | 16.27 | 15.79 | 15.99 | 10,389,587 | -0.20(-1.25%) |
May 20, 2013 | 16.39 | 16.64 | 16.07 | 16.19 | 9,186,940 | -0.16(-0.97%) |
May 17, 2013 | 16.52 | 16.71 | 16.26 | 16.35 | 11,813,464 | -0.09(-0.54%) |
May 16, 2013 | 16.71 | 17.02 | 16.42 | 16.44 | 11,852,495 | -0.28(-1.69%) |
May 15, 2013 | 16.14 | 17.13 | 16.09 | 16.72 | 23,903,186 | +0.94(+5.98%) |
May 13, 2013 | 15.94 | 16.03 | 15.68 | 15.78 | 9,277,544 | -0.21(-1.32%) |
May 10, 2013 | 15.71 | 16.09 | 15.63 | 15.99 | 13,117,835 | +0.38(+2.43%) |
May 09, 2013 | 16.52 | 16.65 | 15.55 | 15.61 | 26,085,362 | -0.85(-5.14%) |
May 08, 2013 | 16.09 | 16.61 | 16.09 | 16.46 | 30,179,796 | +0.51(+3.21%) |
May 07, 2013 | 15.93 | 16.01 | 15.79 | 15.94 | 8,279,338 | +0.02(+0.11%) |
May 06, 2013 | 15.86 | 16.09 | 15.67 | 15.93 | 9,036,010 | +0.09(+0.56%) |
May 03, 2013 | 15.63 | 16.03 | 15.42 | 15.84 | 19,627,042 | +0.41(+2.69%) |
May 02, 2013 | 14.88 | 15.47 | 14.72 | 15.42 | 19,036,894 | +0.57(+3.86%) |
May 01, 2013 | 15.22 | 15.48 | 14.71 | 14.85 | 15,324,848 | -0.26(-1.75%) |
Apr 30, 2013 | 14.93 | 15.28 | 14.77 | 15.12 | 13,634,190 | +0.17(+1.12%) |
Apr 29, 2013 | 14.76 | 15.08 | 14.71 | 14.95 | 12,416,701 | +0.12(+0.83%) |
Apr 26, 2013 | 14.42 | 14.88 | 14.37 | 14.82 | 13,034,765 | +0.46(+3.19%) |
Apr 25, 2013 | 14.56 | 14.90 | 14.36 | 14.37 | 23,565,900 | -0.16(-1.09%) |
Apr 24, 2013 | 14.66 | 14.77 | 14.39 | 14.52 | 12,635,977 | -0.22(-1.49%) |
Apr 23, 2013 | 13.17 | 14.77 | 13.09 | 14.74 | 31,822,912 | +1.39(+10.44%) |
Apr 22, 2013 | 13.52 | 13.85 | 13.15 | 13.35 | 19,393,490 | -0.11(-0.79%) |
Apr 19, 2013 | 13.42 | 13.64 | 13.10 | 13.46 | 10,236,389 | +0.10(+0.73%) |
Apr 18, 2013 | 13.70 | 13.70 | 13.29 | 13.36 | 16,350,600 | -0.34(-2.45%) |
Apr 17, 2013 | 13.84 | 13.85 | 13.40 | 13.70 | 25,293,338 | -0.30(-2.14%) |
Apr 16, 2013 | 13.58 | 14.01 | 13.47 | 14.00 | 13,077,250 | +0.85(+6.44%) |
Apr 15, 2013 | 13.74 | 13.84 | 12.97 | 13.15 | 17,458,766 | -0.50(-3.68%) |
Apr 12, 2013 | 13.66 | 14.03 | 13.57 | 13.65 | 9,640,862 | -0.06(-0.45%) |
Apr 11, 2013 | 13.45 | 13.88 | 13.45 | 13.71 | 13,400,652 | +0.26(+1.97%) |
Apr 10, 2013 | 13.16 | 13.51 | 13.11 | 13.45 | 13,494,322 | +0.40(+3.04%) |
Apr 09, 2013 | 13.38 | 13.44 | 13.01 | 13.05 | 17,003,284 | -0.11(-0.87%) |
Apr 08, 2013 | 12.88 | 13.21 | 12.70 | 13.17 | 13,986,121 | +0.48(+3.75%) |
Apr 05, 2013 | 12.38 | 12.89 | 12.29 | 12.69 | 43,672,680 | -0.32(-2.44%) |
Apr 04, 2013 | 12.72 | 13.10 | 12.71 | 13.01 | 18,282,786 | +0.17(+1.31%) |
Apr 03, 2013 | 13.21 | 13.35 | 12.58 | 12.84 | 29,930,496 | -0.34(-2.54%) |
Apr 02, 2013 | 13.58 | 13.74 | 13.03 | 13.18 | 46,528,152 | -1.16(-8.06%) |