Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.18 | 17.57 | 17.10 | 17.41 | 455,288 | +0.17(+1.01%) |
Jun 27, 2013 | 17.14 | 17.28 | 16.94 | 17.24 | 0 | +0.32(+1.86%) |
Jun 26, 2013 | 16.75 | 17.02 | 16.49 | 16.93 | 0 | +0.38(+2.32%) |
Jun 25, 2013 | 16.36 | 16.78 | 16.18 | 16.54 | 0 | +0.38(+2.35%) |
Jun 24, 2013 | 16.29 | 16.41 | 16.09 | 16.16 | 0 | -0.24(-1.45%) |
Jun 21, 2013 | 16.67 | 17.13 | 16.33 | 16.40 | 435,551 | -0.19(-1.13%) |
Jun 20, 2013 | 17.15 | 17.15 | 16.49 | 16.59 | 0 | -0.74(-4.25%) |
Jun 19, 2013 | 17.53 | 17.60 | 17.21 | 17.33 | 0 | -0.17(-0.95%) |
Jun 18, 2013 | 17.10 | 17.60 | 17.10 | 17.49 | 0 | +0.38(+2.24%) |
Jun 17, 2013 | 16.86 | 17.44 | 16.86 | 17.11 | 0 | +0.43(+2.61%) |
Jun 14, 2013 | 16.99 | 16.99 | 16.61 | 16.67 | 0 | -0.34(-1.98%) |
Jun 13, 2013 | 17.01 | 17.04 | 16.92 | 17.01 | 297,072 | +0.06(+0.35%) |
Jun 12, 2013 | 17.05 | 17.15 | 16.69 | 16.95 | 507,765 | +0.03(+0.20%) |
Jun 11, 2013 | 16.59 | 17.08 | 16.53 | 16.92 | 291,158 | +0.08(+0.46%) |
Jun 10, 2013 | 16.32 | 16.89 | 16.18 | 16.84 | 0 | +0.57(+3.51%) |
Jun 07, 2013 | 16.24 | 16.39 | 16.15 | 16.27 | 0 | +0.15(+0.95%) |
Jun 06, 2013 | 16.31 | 16.51 | 15.77 | 16.12 | 166,530 | -0.14(-0.89%) |
Jun 05, 2013 | 16.49 | 16.78 | 16.06 | 16.26 | 0 | -0.21(-1.27%) |
Jun 04, 2013 | 15.87 | 16.55 | 15.71 | 16.47 | 0 | +0.59(+3.73%) |
Jun 03, 2013 | 15.31 | 16.03 | 15.30 | 15.88 | 268,068 | +0.58(+3.82%) |
May 31, 2013 | 15.21 | 15.52 | 15.09 | 15.29 | 99,838 | -0.07(-0.47%) |
May 30, 2013 | 15.09 | 15.39 | 14.81 | 15.37 | 333,936 | +0.37(+2.47%) |
May 29, 2013 | 15.07 | 15.26 | 14.80 | 14.99 | 248,810 | -0.09(-0.62%) |
May 28, 2013 | 15.05 | 15.22 | 14.88 | 15.09 | 190,144 | +0.20(+1.32%) |
May 24, 2013 | 14.59 | 14.90 | 14.50 | 14.89 | 0 | +0.14(+0.92%) |
May 23, 2013 | 14.29 | 14.77 | 14.29 | 14.76 | 0 | +0.24(+1.64%) |
May 22, 2013 | 14.13 | 14.68 | 14.13 | 14.52 | 0 | +0.39(+2.74%) |
May 21, 2013 | 13.81 | 14.14 | 13.73 | 14.13 | 0 | +0.36(+2.63%) |
May 20, 2013 | 14.08 | 14.27 | 13.64 | 13.77 | 0 | -0.41(-2.89%) |
May 17, 2013 | 13.92 | 14.21 | 13.85 | 14.18 | 0 | +0.32(+2.31%) |
May 16, 2013 | 13.96 | 14.08 | 13.68 | 13.86 | 88,320 | -0.13(-0.91%) |
May 15, 2013 | 13.98 | 14.20 | 13.85 | 13.98 | 0 | +0.16(+1.17%) |
May 13, 2013 | 13.84 | 13.84 | 13.66 | 13.82 | 0 | -0.03(-0.18%) |
May 10, 2013 | 13.98 | 13.98 | 13.57 | 13.85 | 0 | -0.13(-0.94%) |
May 09, 2013 | 14.03 | 14.20 | 13.83 | 13.98 | 0 | -0.04(-0.27%) |
May 08, 2013 | 14.09 | 14.14 | 13.84 | 14.02 | 0 | -0.04(-0.27%) |
May 07, 2013 | 13.52 | 14.18 | 13.26 | 14.06 | 0 | +0.60(+4.43%) |
May 06, 2013 | 12.57 | 13.61 | 12.57 | 13.46 | 0 | +1.20(+9.76%) |
May 03, 2013 | 12.14 | 12.38 | 12.14 | 12.26 | 0 | +0.28(+2.35%) |
May 02, 2013 | 11.97 | 12.14 | 11.87 | 11.98 | 0 | +0.07(+0.57%) |
May 01, 2013 | 11.74 | 12.08 | 11.69 | 11.91 | 0 | +0.07(+0.58%) |
Apr 30, 2013 | 11.80 | 11.90 | 11.73 | 11.85 | 0 | +0.09(+0.80%) |
Apr 29, 2013 | 11.33 | 11.78 | 11.33 | 11.75 | 34,704 | +0.46(+4.04%) |
Apr 26, 2013 | 11.45 | 11.45 | 11.09 | 11.30 | 105,818 | -0.14(-1.27%) |
Apr 25, 2013 | 11.33 | 11.59 | 11.33 | 11.44 | 62,707 | +0.13(+1.17%) |
Apr 24, 2013 | 11.47 | 11.48 | 11.26 | 11.31 | 42,723 | -0.14(-1.23%) |
Apr 23, 2013 | 10.96 | 11.49 | 10.84 | 11.45 | 180,444 | +0.63(+5.83%) |
Apr 22, 2013 | 10.95 | 11.03 | 10.54 | 10.82 | 71,885 | -0.09(-0.78%) |
Apr 19, 2013 | 10.87 | 11.02 | 10.80 | 10.90 | 73,486 | +0.07(+0.63%) |
Apr 18, 2013 | 11.16 | 11.16 | 10.72 | 10.84 | 61,005 | -0.28(-2.53%) |
Apr 17, 2013 | 11.39 | 11.57 | 11.00 | 11.12 | 69,672 | -0.40(-3.48%) |
Apr 16, 2013 | 11.76 | 11.76 | 11.31 | 11.52 | 101,556 | -0.12(-1.03%) |
Apr 15, 2013 | 11.90 | 11.97 | 11.51 | 11.64 | 229,357 | -0.38(-3.19%) |
Apr 12, 2013 | 11.83 | 12.07 | 11.77 | 12.02 | 98,061 | +0.13(+1.11%) |
Apr 11, 2013 | 11.90 | 11.96 | 11.78 | 11.89 | 64,436 | -0.01(-0.11%) |
Apr 10, 2013 | 11.77 | 11.96 | 11.64 | 11.90 | 139,760 | +0.17(+1.42%) |
Apr 09, 2013 | 11.74 | 11.84 | 11.54 | 11.73 | 166,661 | +0.00(+0.00%) |
Apr 08, 2013 | 11.82 | 11.82 | 11.38 | 11.73 | 229,894 | +0.00(+0.04%) |
Apr 05, 2013 | 11.40 | 11.91 | 11.40 | 11.73 | 243,093 | +0.10(+0.88%) |
Apr 04, 2013 | 11.87 | 11.93 | 11.48 | 11.63 | 98,871 | -0.16(-1.34%) |
Apr 03, 2013 | 11.91 | 12.09 | 11.69 | 11.79 | 99,859 | -0.12(-1.04%) |
Apr 02, 2013 | 12.20 | 12.25 | 11.87 | 11.91 | 82,744 | -0.21(-1.72%) |