Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.07 | 16.90 | 16.03 | 16.83 | 2,523,190 | +0.42(+2.56%) |
Jun 26, 2013 | 16.70 | 16.84 | 16.37 | 16.41 | 0 | -0.06(-0.36%) |
Jun 25, 2013 | 16.12 | 16.49 | 16.00 | 16.47 | 0 | +0.52(+3.26%) |
Jun 24, 2013 | 16.55 | 16.55 | 15.50 | 15.95 | 1,851,887 | -1.12(-6.56%) |
Jun 21, 2013 | 16.99 | 17.33 | 16.26 | 17.07 | 1,161,249 | +0.14(+0.83%) |
Jun 20, 2013 | 17.89 | 17.90 | 16.61 | 16.93 | 0 | -1.23(-6.77%) |
Jun 19, 2013 | 18.05 | 18.48 | 17.70 | 18.16 | 896,523 | +0.25(+1.40%) |
Jun 18, 2013 | 18.29 | 18.58 | 17.62 | 17.91 | 1,337,918 | -0.23(-1.27%) |
Jun 17, 2013 | 17.85 | 18.20 | 17.60 | 18.14 | 1,710,532 | +0.67(+3.84%) |
Jun 14, 2013 | 17.06 | 17.75 | 16.90 | 17.47 | 0 | +0.43(+2.52%) |
Jun 13, 2013 | 16.90 | 17.28 | 16.53 | 17.04 | 659,710 | +0.00(+0.00%) |
Jun 12, 2013 | 17.59 | 17.75 | 16.63 | 17.04 | 1,223,072 | -0.40(-2.29%) |
Jun 11, 2013 | 17.21 | 18.21 | 16.75 | 17.44 | 2,011,606 | +0.04(+0.23%) |
Jun 10, 2013 | 16.76 | 17.45 | 16.60 | 17.40 | 1,741,786 | +0.87(+5.26%) |
Jun 07, 2013 | 16.49 | 16.62 | 15.83 | 16.53 | 0 | +0.18(+1.10%) |
Jun 06, 2013 | 16.65 | 17.20 | 15.72 | 16.35 | 1,457,094 | -0.30(-1.80%) |
Jun 05, 2013 | 17.35 | 17.74 | 16.30 | 16.65 | 0 | +0.46(+2.84%) |
Jun 04, 2013 | 15.66 | 16.32 | 15.51 | 16.19 | 1,151,147 | +0.48(+3.06%) |
Jun 03, 2013 | 16.25 | 16.57 | 14.55 | 15.71 | 1,600,917 | -0.46(-2.84%) |
May 31, 2013 | 16.10 | 16.50 | 15.90 | 16.17 | 785,638 | +0.00(+0.00%) |
May 30, 2013 | 16.29 | 16.69 | 16.02 | 16.17 | 810,573 | -0.12(-0.74%) |
May 29, 2013 | 15.57 | 16.38 | 15.30 | 16.29 | 795,922 | +0.62(+3.96%) |
May 28, 2013 | 16.15 | 16.63 | 15.40 | 15.67 | 1,776,423 | +0.18(+1.16%) |
May 24, 2013 | 16.04 | 16.36 | 15.30 | 15.49 | 0 | -0.70(-4.32%) |
May 23, 2013 | 14.92 | 16.68 | 14.33 | 16.19 | 0 | +0.47(+2.99%) |
May 22, 2013 | 17.56 | 17.56 | 15.25 | 15.72 | 0 | -1.18(-6.98%) |
May 21, 2013 | 17.50 | 17.90 | 16.32 | 16.90 | 0 | +0.11(+0.66%) |
May 20, 2013 | 16.01 | 17.39 | 15.76 | 16.79 | 0 | +1.55(+10.17%) |
May 17, 2013 | 15.37 | 15.50 | 15.06 | 15.24 | 0 | +0.05(+0.33%) |
May 16, 2013 | 15.11 | 15.40 | 14.75 | 15.19 | 579,475 | -0.02(-0.13%) |
May 15, 2013 | 14.11 | 15.25 | 14.11 | 15.21 | 0 | +0.09(+0.60%) |
May 13, 2013 | 14.70 | 15.89 | 14.64 | 15.12 | 0 | +0.79(+5.51%) |
May 10, 2013 | 13.88 | 14.47 | 13.75 | 14.33 | 0 | +0.52(+3.77%) |
May 09, 2013 | 13.70 | 14.05 | 13.52 | 13.81 | 0 | +0.02(+0.15%) |
May 08, 2013 | 13.73 | 13.92 | 13.50 | 13.79 | 0 | +0.02(+0.15%) |
May 07, 2013 | 14.65 | 14.65 | 13.20 | 13.77 | 0 | -0.93(-6.33%) |
May 06, 2013 | 14.06 | 15.09 | 13.99 | 14.70 | 0 | +0.74(+5.30%) |
May 03, 2013 | 14.00 | 14.05 | 13.67 | 13.96 | 0 | +0.06(+0.43%) |
May 02, 2013 | 13.59 | 13.96 | 13.41 | 13.90 | 0 | +0.46(+3.42%) |
May 01, 2013 | 13.65 | 13.74 | 12.94 | 13.44 | 0 | -0.26(-1.90%) |
Apr 30, 2013 | 14.27 | 14.50 | 13.59 | 13.70 | 0 | -0.49(-3.45%) |
Apr 29, 2013 | 13.76 | 14.47 | 13.75 | 14.19 | 727,234 | +0.45(+3.28%) |
Apr 26, 2013 | 13.90 | 13.91 | 13.60 | 13.74 | 422,132 | -0.17(-1.22%) |
Apr 25, 2013 | 12.80 | 14.10 | 12.80 | 13.91 | 1,149,604 | +0.92(+7.08%) |
Apr 24, 2013 | 12.99 | 13.10 | 12.50 | 12.99 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 13.01 | 13.19 | 12.83 | 12.99 | 359,885 | +0.03(+0.23%) |
Apr 22, 2013 | 13.41 | 13.68 | 12.67 | 12.96 | 237,222 | -0.35(-2.63%) |
Apr 19, 2013 | 12.60 | 13.39 | 12.60 | 13.31 | 390,095 | +0.89(+7.17%) |
Apr 18, 2013 | 13.10 | 13.15 | 12.11 | 12.42 | 475,997 | -0.58(-4.46%) |
Apr 17, 2013 | 13.69 | 13.70 | 12.81 | 13.00 | 517,063 | -0.74(-5.39%) |
Apr 16, 2013 | 13.09 | 13.80 | 13.01 | 13.74 | 332,701 | +0.83(+6.43%) |
Apr 15, 2013 | 13.99 | 13.99 | 12.80 | 12.91 | 520,356 | -1.08(-7.72%) |
Apr 12, 2013 | 13.30 | 14.08 | 13.10 | 13.99 | 451,773 | +0.69(+5.19%) |
Apr 11, 2013 | 13.98 | 13.98 | 13.03 | 13.30 | 741,128 | -0.68(-4.86%) |
Apr 10, 2013 | 14.18 | 14.30 | 13.73 | 13.98 | 619,705 | -0.19(-1.34%) |
Apr 09, 2013 | 14.31 | 14.36 | 14.00 | 14.17 | 375,490 | -0.19(-1.32%) |
Apr 08, 2013 | 13.81 | 14.45 | 13.75 | 14.36 | 533,104 | +0.36(+2.57%) |
Apr 05, 2013 | 14.24 | 14.55 | 13.76 | 14.00 | 383,874 | -0.55(-3.78%) |
Apr 04, 2013 | 13.85 | 14.92 | 13.80 | 14.55 | 607,585 | +0.85(+6.20%) |
Apr 03, 2013 | 14.96 | 15.04 | 13.20 | 13.70 | 1,008,634 | -1.24(-8.30%) |
Apr 02, 2013 | 15.14 | 15.54 | 14.82 | 14.94 | 276,567 | +0.07(+0.47%) |