Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.37 | 15.43 | 15.13 | 15.37 | 14,566,708 | +0.31(+2.05%) |
Jun 26, 2013 | 15.02 | 15.18 | 15.00 | 15.06 | 8,852,822 | +0.16(+1.06%) |
Jun 25, 2013 | 14.89 | 14.97 | 14.74 | 14.90 | 8,586,591 | +0.12(+0.79%) |
Jun 24, 2013 | 14.68 | 14.92 | 14.57 | 14.79 | 8,962,212 | +0.01(+0.06%) |
Jun 21, 2013 | 14.71 | 14.86 | 14.51 | 14.78 | 16,821,726 | +0.19(+1.29%) |
Jun 20, 2013 | 15.01 | 15.02 | 14.56 | 14.59 | 13,339,778 | -0.54(-3.57%) |
Jun 19, 2013 | 15.36 | 15.43 | 15.13 | 15.13 | 10,407,711 | -0.26(-1.72%) |
Jun 18, 2013 | 15.25 | 15.41 | 15.23 | 15.39 | 10,274,298 | +0.18(+1.15%) |
Jun 17, 2013 | 15.17 | 15.27 | 15.13 | 15.22 | 12,195,999 | +0.18(+1.17%) |
Jun 14, 2013 | 14.94 | 15.15 | 14.93 | 15.04 | 11,994,022 | +0.11(+0.76%) |
Jun 13, 2013 | 14.69 | 14.96 | 14.64 | 14.93 | 8,973,073 | +0.26(+1.77%) |
Jun 12, 2013 | 14.95 | 14.99 | 14.64 | 14.67 | 8,994,520 | -0.21(-1.42%) |
Jun 11, 2013 | 14.73 | 14.93 | 14.69 | 14.88 | 15,142,017 | +0.04(+0.24%) |
Jun 10, 2013 | 14.85 | 14.98 | 14.79 | 14.84 | 17,018,094 | -0.02(-0.15%) |
Jun 07, 2013 | 14.72 | 14.87 | 14.63 | 14.87 | 17,291,232 | +0.27(+1.82%) |
Jun 06, 2013 | 14.33 | 14.60 | 14.30 | 14.60 | 15,312,937 | +0.26(+1.84%) |
Jun 05, 2013 | 14.38 | 14.40 | 14.27 | 14.34 | 8,133,330 | -0.09(-0.65%) |
Jun 04, 2013 | 14.36 | 14.47 | 14.34 | 14.43 | 12,089,741 | +0.04(+0.28%) |
Jun 03, 2013 | 14.27 | 14.50 | 14.11 | 14.39 | 11,614,324 | +0.12(+0.87%) |
May 31, 2013 | 14.23 | 14.55 | 14.21 | 14.27 | 13,636,748 | -0.02(-0.12%) |
May 30, 2013 | 14.25 | 14.52 | 14.17 | 14.28 | 10,403,057 | -0.00(-0.01%) |
May 29, 2013 | 14.45 | 14.47 | 14.12 | 14.29 | 13,364,028 | -0.25(-1.69%) |
May 28, 2013 | 14.64 | 14.64 | 14.45 | 14.53 | 10,841,942 | -0.05(-0.36%) |
May 24, 2013 | 14.70 | 14.72 | 14.50 | 14.58 | 9,740,833 | -0.17(-1.18%) |
May 23, 2013 | 14.83 | 14.83 | 14.70 | 14.76 | 10,930,871 | -0.18(-1.19%) |
May 22, 2013 | 15.17 | 15.31 | 14.86 | 14.93 | 9,567,872 | -0.25(-1.65%) |
May 21, 2013 | 15.14 | 15.25 | 15.04 | 15.18 | 7,279,630 | +0.05(+0.31%) |
May 20, 2013 | 15.28 | 15.31 | 15.09 | 15.14 | 7,055,470 | -0.16(-1.06%) |
May 17, 2013 | 15.20 | 15.30 | 15.15 | 15.30 | 7,078,804 | +0.13(+0.83%) |
May 16, 2013 | 15.26 | 15.32 | 15.15 | 15.17 | 6,158,883 | -0.14(-0.90%) |
May 15, 2013 | 15.14 | 15.41 | 15.12 | 15.31 | 7,773,918 | +0.29(+1.93%) |
May 13, 2013 | 15.05 | 15.08 | 14.95 | 15.02 | 6,780,816 | -0.07(-0.48%) |
May 10, 2013 | 15.07 | 15.11 | 14.95 | 15.09 | 9,708,711 | +0.03(+0.20%) |
May 09, 2013 | 15.26 | 15.30 | 15.02 | 15.06 | 10,436,658 | -0.21(-1.36%) |
May 08, 2013 | 15.38 | 15.45 | 15.20 | 15.27 | 9,296,690 | -0.15(-0.95%) |
May 07, 2013 | 15.24 | 15.42 | 15.22 | 15.42 | 7,118,803 | +0.21(+1.39%) |
May 06, 2013 | 15.39 | 15.44 | 15.20 | 15.21 | 5,874,475 | -0.22(-1.41%) |
May 03, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 6,794,401 | +0.00(+0.02%) |
May 02, 2013 | 15.32 | 15.44 | 15.29 | 15.42 | 6,042,225 | +0.08(+0.49%) |
May 01, 2013 | 15.40 | 15.47 | 15.31 | 15.34 | 8,607,513 | -0.13(-0.85%) |
Apr 30, 2013 | 15.48 | 15.59 | 15.39 | 15.48 | 11,252,638 | +0.15(+0.95%) |
Apr 29, 2013 | 15.23 | 15.35 | 15.14 | 15.33 | 6,522,000 | +0.14(+0.89%) |
Apr 26, 2013 | 15.17 | 15.25 | 15.18 | 15.19 | 4,892,048 | +0.02(+0.12%) |
Apr 25, 2013 | 15.20 | 15.25 | 15.11 | 15.18 | 6,103,337 | -0.02(-0.15%) |
Apr 24, 2013 | 15.14 | 15.28 | 15.06 | 15.20 | 7,501,940 | +0.08(+0.56%) |
Apr 23, 2013 | 15.11 | 15.18 | 15.03 | 15.11 | 7,866,372 | +0.04(+0.25%) |
Apr 22, 2013 | 15.09 | 15.15 | 14.98 | 15.08 | 5,719,515 | -0.03(-0.21%) |
Apr 19, 2013 | 14.92 | 15.12 | 14.90 | 15.11 | 8,699,442 | +0.23(+1.56%) |
Apr 18, 2013 | 14.95 | 15.00 | 14.83 | 14.88 | 9,530,280 | -0.03(-0.21%) |
Apr 17, 2013 | 15.00 | 15.00 | 14.82 | 14.91 | 8,007,095 | -0.13(-0.87%) |
Apr 16, 2013 | 14.93 | 15.06 | 14.85 | 15.04 | 7,716,533 | +0.14(+0.96%) |
Apr 15, 2013 | 14.98 | 15.13 | 14.89 | 14.89 | 10,833,381 | -0.10(-0.68%) |
Apr 12, 2013 | 15.04 | 15.11 | 14.94 | 15.00 | 12,241,351 | -0.07(-0.44%) |
Apr 11, 2013 | 15.09 | 15.14 | 15.01 | 15.06 | 9,166,081 | -0.00(-0.03%) |
Apr 10, 2013 | 14.95 | 15.10 | 14.95 | 15.07 | 7,020,480 | +0.13(+0.85%) |
Apr 09, 2013 | 15.05 | 15.08 | 14.93 | 14.94 | 7,321,442 | -0.14(-0.94%) |
Apr 08, 2013 | 14.99 | 15.09 | 14.86 | 15.08 | 7,768,644 | +0.08(+0.50%) |
Apr 05, 2013 | 14.81 | 15.02 | 14.81 | 15.01 | 8,708,315 | +0.06(+0.39%) |
Apr 04, 2013 | 14.81 | 14.98 | 14.79 | 14.95 | 9,988,878 | +0.17(+1.16%) |
Apr 03, 2013 | 14.92 | 14.95 | 14.75 | 14.78 | 11,023,029 | +0.03(+0.20%) |
Apr 02, 2013 | 14.66 | 14.76 | 14.65 | 14.75 | 7,281,666 | +0.13(+0.88%) |