Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.12 | 14.24 | 14.08 | 14.10 | 9,666,910 | -0.07(-0.49%) |
Jun 27, 2013 | 14.09 | 14.26 | 14.07 | 14.17 | 7,905,969 | +0.09(+0.67%) |
Jun 26, 2013 | 14.19 | 14.25 | 14.02 | 14.07 | 9,624,297 | -0.01(-0.09%) |
Jun 25, 2013 | 13.95 | 14.15 | 13.93 | 14.08 | 11,139,927 | +0.21(+1.53%) |
Jun 24, 2013 | 13.68 | 13.97 | 13.56 | 13.87 | 11,774,886 | +0.09(+0.65%) |
Jun 21, 2013 | 13.60 | 13.86 | 13.56 | 13.78 | 13,695,759 | +0.32(+2.40%) |
Jun 20, 2013 | 14.21 | 14.21 | 13.40 | 13.46 | 20,705,302 | -0.88(-6.12%) |
Jun 19, 2013 | 14.47 | 14.55 | 14.33 | 14.34 | 8,448,924 | -0.16(-1.10%) |
Jun 18, 2013 | 14.40 | 14.51 | 14.33 | 14.50 | 11,447,962 | +0.14(+0.97%) |
Jun 17, 2013 | 14.28 | 14.47 | 14.25 | 14.36 | 8,124,901 | +0.16(+1.12%) |
Jun 14, 2013 | 14.29 | 14.39 | 14.15 | 14.20 | 6,020,748 | -0.11(-0.77%) |
Jun 13, 2013 | 14.19 | 14.32 | 14.07 | 14.31 | 9,679,695 | +0.31(+2.22%) |
Jun 12, 2013 | 14.15 | 14.20 | 13.97 | 14.00 | 7,803,363 | -0.11(-0.81%) |
Jun 11, 2013 | 14.10 | 14.37 | 14.07 | 14.11 | 6,973,079 | -0.06(-0.43%) |
Jun 10, 2013 | 14.13 | 14.26 | 14.08 | 14.17 | 8,546,884 | +0.07(+0.49%) |
Jun 07, 2013 | 13.63 | 14.12 | 13.63 | 14.11 | 16,100,068 | +0.59(+4.35%) |
Jun 06, 2013 | 13.46 | 13.54 | 13.37 | 13.52 | 11,021,010 | +0.04(+0.27%) |
Jun 05, 2013 | 13.82 | 13.87 | 13.40 | 13.48 | 12,577,179 | -0.38(-2.71%) |
Jun 04, 2013 | 13.82 | 14.03 | 13.81 | 13.86 | 15,547,256 | +0.04(+0.33%) |
Jun 03, 2013 | 13.75 | 13.83 | 13.51 | 13.81 | 10,221,101 | +0.07(+0.51%) |
May 31, 2013 | 14.00 | 14.03 | 13.74 | 13.74 | 8,719,322 | -0.29(-2.09%) |
May 30, 2013 | 14.04 | 14.14 | 13.99 | 14.04 | 5,141,899 | -0.01(-0.09%) |
May 29, 2013 | 14.06 | 14.13 | 13.96 | 14.05 | 7,012,162 | -0.05(-0.35%) |
May 28, 2013 | 14.05 | 14.22 | 14.03 | 14.10 | 5,389,403 | +0.13(+0.91%) |
May 24, 2013 | 13.89 | 13.98 | 13.82 | 13.97 | 5,154,655 | +0.02(+0.12%) |
May 23, 2013 | 13.93 | 14.04 | 13.78 | 13.95 | 12,022,500 | +0.03(+0.20%) |
May 22, 2013 | 14.21 | 14.37 | 13.84 | 13.93 | 15,529,093 | -0.29(-2.04%) |
May 21, 2013 | 14.16 | 14.30 | 14.10 | 14.22 | 9,456,139 | +0.04(+0.32%) |
May 20, 2013 | 14.45 | 14.45 | 14.15 | 14.17 | 7,537,914 | -0.29(-1.98%) |
May 17, 2013 | 14.30 | 14.46 | 14.26 | 14.46 | 6,945,022 | +0.14(+1.00%) |
May 16, 2013 | 14.33 | 14.46 | 14.27 | 14.31 | 8,320,451 | -0.06(-0.43%) |
May 15, 2013 | 14.22 | 14.40 | 14.14 | 14.37 | 8,576,247 | +0.52(+3.74%) |
May 13, 2013 | 13.98 | 14.01 | 13.82 | 13.86 | 10,719,426 | -0.16(-1.14%) |
May 10, 2013 | 14.00 | 14.05 | 13.93 | 14.02 | 6,381,668 | +0.02(+0.12%) |
May 09, 2013 | 14.10 | 14.14 | 13.98 | 14.00 | 5,535,490 | -0.11(-0.81%) |
May 08, 2013 | 14.24 | 14.27 | 14.10 | 14.11 | 8,914,913 | -0.11(-0.74%) |
May 07, 2013 | 14.07 | 14.22 | 14.03 | 14.22 | 8,546,779 | +0.20(+1.42%) |
May 06, 2013 | 14.08 | 14.10 | 14.01 | 14.02 | 7,946,051 | -0.09(-0.61%) |
May 03, 2013 | 14.15 | 14.20 | 14.07 | 14.10 | 9,877,822 | +0.04(+0.26%) |
May 02, 2013 | 13.90 | 14.12 | 13.86 | 14.07 | 5,328,194 | +0.17(+1.23%) |
May 01, 2013 | 13.97 | 14.05 | 13.87 | 13.90 | 6,568,790 | -0.07(-0.52%) |
Apr 30, 2013 | 13.99 | 14.01 | 13.86 | 13.97 | 6,509,207 | -0.03(-0.20%) |
Apr 29, 2013 | 13.94 | 14.02 | 13.82 | 14.00 | 5,507,712 | +0.07(+0.50%) |
Apr 26, 2013 | 13.93 | 13.95 | 13.80 | 13.93 | 8,139,677 | -0.02(-0.15%) |
Apr 25, 2013 | 14.05 | 14.08 | 13.53 | 13.95 | 18,844,212 | -0.11(-0.75%) |
Apr 24, 2013 | 14.08 | 14.32 | 14.03 | 14.06 | 10,855,620 | -0.03(-0.23%) |
Apr 23, 2013 | 13.94 | 14.09 | 13.89 | 14.09 | 9,251,762 | +0.19(+1.34%) |
Apr 22, 2013 | 13.69 | 13.96 | 13.69 | 13.90 | 7,452,732 | +0.20(+1.48%) |
Apr 19, 2013 | 13.76 | 13.78 | 13.62 | 13.70 | 8,620,915 | -0.02(-0.15%) |
Apr 18, 2013 | 13.61 | 13.72 | 13.56 | 13.72 | 12,622,885 | +0.13(+0.99%) |
Apr 17, 2013 | 13.47 | 13.62 | 13.35 | 13.58 | 12,679,290 | +0.05(+0.39%) |
Apr 16, 2013 | 13.35 | 13.54 | 13.30 | 13.53 | 8,361,160 | +0.24(+1.77%) |
Apr 15, 2013 | 13.45 | 13.53 | 13.29 | 13.30 | 10,103,558 | -0.16(-1.18%) |
Apr 12, 2013 | 13.43 | 13.57 | 13.39 | 13.45 | 8,283,924 | -0.02(-0.18%) |
Apr 11, 2013 | 13.31 | 13.61 | 13.29 | 13.48 | 11,790,283 | +0.21(+1.59%) |
Apr 10, 2013 | 13.05 | 13.30 | 13.05 | 13.27 | 9,466,316 | +0.24(+1.84%) |
Apr 09, 2013 | 12.97 | 13.12 | 12.96 | 13.03 | 9,039,837 | +0.07(+0.56%) |
Apr 08, 2013 | 12.99 | 13.04 | 12.81 | 12.95 | 12,021,974 | -0.06(-0.50%) |
Apr 05, 2013 | 12.96 | 13.12 | 12.95 | 13.02 | 10,414,642 | -0.11(-0.84%) |
Apr 04, 2013 | 13.01 | 13.22 | 13.01 | 13.13 | 8,814,401 | +0.11(+0.84%) |
Apr 03, 2013 | 13.33 | 13.33 | 12.96 | 13.02 | 12,401,266 | -0.30(-2.29%) |
Apr 02, 2013 | 13.29 | 13.43 | 13.24 | 13.32 | 12,557,777 | +0.10(+0.77%) |