Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.34 | 13.37 | 13.27 | 13.31 | 2,466,569 | +0.01(+0.08%) |
Jun 27, 2013 | 13.33 | 13.35 | 13.25 | 13.29 | 2,836,701 | +0.06(+0.48%) |
Jun 26, 2013 | 13.21 | 13.29 | 13.19 | 13.23 | 3,118,307 | +0.21(+1.58%) |
Jun 25, 2013 | 12.98 | 13.07 | 12.94 | 13.03 | 3,832,222 | +0.23(+1.83%) |
Jun 24, 2013 | 12.81 | 12.86 | 12.64 | 12.79 | 20,401,550 | -0.20(-1.53%) |
Jun 21, 2013 | 13.12 | 13.12 | 12.83 | 12.99 | 11,848,626 | +0.02(+0.16%) |
Jun 20, 2013 | 13.24 | 13.32 | 12.80 | 12.97 | 14,615,275 | -0.57(-4.24%) |
Jun 19, 2013 | 13.73 | 13.76 | 13.53 | 13.54 | 5,563,171 | -0.28(-2.05%) |
Jun 18, 2013 | 13.76 | 13.86 | 13.75 | 13.83 | 6,006,448 | +0.13(+0.98%) |
Jun 17, 2013 | 13.73 | 13.77 | 13.66 | 13.69 | 3,827,139 | +0.26(+1.95%) |
Jun 14, 2013 | 13.47 | 13.52 | 13.41 | 13.43 | 9,777,496 | -0.14(-1.04%) |
Jun 13, 2013 | 13.34 | 13.62 | 13.34 | 13.57 | 7,569,454 | +0.24(+1.81%) |
Jun 12, 2013 | 13.33 | 13.37 | 13.17 | 13.33 | 16,683,117 | +0.02(+0.16%) |
Jun 11, 2013 | 13.33 | 13.38 | 13.28 | 13.31 | 5,594,821 | -0.21(-1.52%) |
Jun 10, 2013 | 13.64 | 13.64 | 13.50 | 13.52 | 5,358,043 | -0.11(-0.78%) |
Jun 07, 2013 | 13.59 | 13.63 | 13.46 | 13.62 | 91,152,680 | -0.04(-0.31%) |
Jun 06, 2013 | 13.58 | 13.67 | 13.51 | 13.66 | 11,778,843 | +0.05(+0.37%) |
Jun 05, 2013 | 13.85 | 13.88 | 13.61 | 13.61 | 9,973,433 | -0.43(-3.03%) |
Jun 04, 2013 | 14.12 | 14.13 | 13.98 | 14.04 | 2,493,629 | -0.08(-0.55%) |
Jun 03, 2013 | 14.06 | 14.14 | 14.00 | 14.12 | 3,857,470 | +0.14(+1.02%) |
May 31, 2013 | 14.13 | 14.17 | 13.96 | 13.98 | 4,092,758 | -0.16(-1.10%) |
May 30, 2013 | 14.15 | 14.20 | 14.10 | 14.13 | 3,316,458 | -0.12(-0.85%) |
May 29, 2013 | 14.24 | 14.32 | 14.21 | 14.25 | 4,829,527 | -0.28(-1.95%) |
May 28, 2013 | 14.62 | 14.65 | 14.52 | 14.54 | 4,255,893 | +0.16(+1.14%) |
May 24, 2013 | 14.43 | 14.44 | 14.35 | 14.37 | 5,558,890 | -0.10(-0.69%) |
May 23, 2013 | 14.43 | 14.53 | 14.34 | 14.47 | 8,397,156 | -0.27(-1.83%) |
May 22, 2013 | 14.83 | 14.91 | 14.70 | 14.74 | 3,933,348 | -0.16(-1.05%) |
May 21, 2013 | 14.86 | 14.91 | 14.82 | 14.90 | 4,684,789 | +0.01(+0.05%) |
May 20, 2013 | 14.88 | 14.91 | 14.85 | 14.89 | 3,361,453 | +0.13(+0.91%) |
May 17, 2013 | 14.68 | 14.76 | 14.66 | 14.76 | 1,624,393 | +0.11(+0.73%) |
May 16, 2013 | 14.66 | 14.70 | 14.63 | 14.65 | 1,597,096 | -0.05(-0.34%) |
May 15, 2013 | 14.61 | 14.72 | 14.59 | 14.70 | 4,432,021 | +0.06(+0.44%) |
May 13, 2013 | 14.64 | 14.65 | 14.59 | 14.64 | 2,190,786 | -0.11(-0.72%) |
May 10, 2013 | 14.68 | 14.75 | 14.68 | 14.74 | 2,290,456 | +0.07(+0.48%) |
May 09, 2013 | 14.67 | 14.73 | 14.65 | 14.67 | 4,773,221 | -0.08(-0.53%) |
May 08, 2013 | 14.74 | 14.76 | 14.70 | 14.75 | 4,566,926 | +0.01(+0.10%) |
May 07, 2013 | 14.67 | 14.77 | 14.67 | 14.74 | 5,137,503 | +0.13(+0.87%) |
May 06, 2013 | 14.54 | 14.63 | 14.54 | 14.61 | 2,081,847 | +0.07(+0.49%) |
May 03, 2013 | 14.49 | 14.59 | 14.46 | 14.54 | 2,984,344 | +0.13(+0.89%) |
May 02, 2013 | 14.42 | 14.44 | 14.35 | 14.41 | 5,626,837 | +0.05(+0.35%) |
May 01, 2013 | 14.47 | 14.47 | 14.32 | 14.36 | 3,469,655 | -0.16(-1.08%) |
Apr 30, 2013 | 14.41 | 14.52 | 14.35 | 14.52 | 3,040,869 | +0.05(+0.34%) |
Apr 29, 2013 | 14.36 | 14.52 | 14.36 | 14.47 | 2,440,266 | +0.09(+0.59%) |
Apr 26, 2013 | 14.37 | 14.41 | 14.36 | 14.38 | 2,485,083 | -0.03(-0.20%) |
Apr 25, 2013 | 14.32 | 14.45 | 14.27 | 14.41 | 2,998,807 | +0.20(+1.40%) |
Apr 24, 2013 | 14.12 | 14.24 | 14.10 | 14.21 | 2,799,915 | +0.12(+0.86%) |
Apr 23, 2013 | 14.09 | 14.13 | 14.01 | 14.09 | 4,336,109 | -0.03(-0.20%) |
Apr 22, 2013 | 14.03 | 14.14 | 14.03 | 14.12 | 3,131,232 | +0.11(+0.81%) |
Apr 19, 2013 | 13.96 | 14.05 | 13.93 | 14.00 | 4,203,657 | +0.26(+1.91%) |
Apr 18, 2013 | 13.78 | 13.81 | 13.70 | 13.74 | 3,695,600 | +0.01(+0.08%) |
Apr 17, 2013 | 13.78 | 13.78 | 13.63 | 13.73 | 4,001,506 | -0.10(-0.69%) |
Apr 16, 2013 | 13.83 | 13.86 | 13.75 | 13.83 | 4,127,651 | +0.13(+0.98%) |
Apr 15, 2013 | 13.84 | 13.87 | 13.66 | 13.69 | 5,203,011 | -0.29(-2.08%) |
Apr 12, 2013 | 14.03 | 14.04 | 13.30 | 13.98 | 4,108,114 | -0.01(-0.10%) |
Apr 11, 2013 | 14.05 | 14.05 | 13.99 | 14.00 | 3,980,870 | +0.00(+0.00%) |
Apr 10, 2013 | 13.90 | 14.03 | 13.89 | 14.00 | 3,704,449 | +0.19(+1.39%) |
Apr 09, 2013 | 13.74 | 13.88 | 13.72 | 13.81 | 3,237,677 | +0.02(+0.15%) |
Apr 08, 2013 | 13.72 | 13.79 | 13.66 | 13.78 | 2,681,398 | -0.02(-0.15%) |
Apr 05, 2013 | 13.59 | 13.83 | 13.57 | 13.81 | 8,789,113 | -0.26(-1.87%) |
Apr 04, 2013 | 14.01 | 14.08 | 13.98 | 14.07 | 4,162,789 | +0.02(+0.15%) |
Apr 03, 2013 | 14.12 | 14.15 | 14.02 | 14.05 | 4,146,681 | -0.13(-0.90%) |
Apr 02, 2013 | 14.14 | 14.20 | 14.10 | 14.18 | 11,555,113 | +0.23(+1.63%) |