Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.50 | 15.54 | 15.31 | 15.48 | 167,946 | +0.01(+0.09%) |
Jun 27, 2013 | 15.22 | 15.54 | 15.19 | 15.47 | 72,885 | +0.24(+1.56%) |
Jun 26, 2013 | 14.88 | 15.33 | 14.85 | 15.23 | 110,509 | +0.49(+3.35%) |
Jun 25, 2013 | 14.51 | 14.79 | 14.38 | 14.74 | 69,494 | +0.26(+1.81%) |
Jun 24, 2013 | 14.21 | 14.56 | 14.21 | 14.48 | 73,228 | +0.07(+0.51%) |
Jun 21, 2013 | 14.71 | 14.87 | 14.33 | 14.40 | 174,970 | -0.16(-1.10%) |
Jun 20, 2013 | 14.89 | 14.89 | 14.36 | 14.56 | 49,844 | -0.31(-2.08%) |
Jun 19, 2013 | 15.17 | 15.17 | 14.85 | 14.87 | 15,645 | -0.21(-1.40%) |
Jun 18, 2013 | 15.15 | 15.15 | 14.90 | 15.08 | 37,584 | -0.03(-0.20%) |
Jun 17, 2013 | 15.60 | 15.60 | 15.08 | 15.11 | 65,411 | -0.35(-2.24%) |
Jun 14, 2013 | 15.03 | 15.52 | 15.03 | 15.46 | 39,378 | +0.52(+3.51%) |
Jun 13, 2013 | 14.64 | 15.20 | 14.64 | 14.94 | 100,274 | +0.22(+1.51%) |
Jun 12, 2013 | 14.93 | 14.93 | 14.51 | 14.71 | 59,573 | -0.08(-0.52%) |
Jun 11, 2013 | 15.13 | 15.13 | 14.63 | 14.79 | 58,572 | -0.36(-2.35%) |
Jun 10, 2013 | 15.39 | 15.52 | 15.06 | 15.15 | 144,849 | -0.22(-1.41%) |
Jun 07, 2013 | 15.52 | 15.52 | 15.23 | 15.36 | 63,139 | -0.06(-0.40%) |
Jun 06, 2013 | 15.24 | 15.46 | 14.95 | 15.43 | 46,695 | +0.17(+1.11%) |
Jun 05, 2013 | 15.59 | 15.62 | 15.26 | 15.26 | 126,740 | -0.34(-2.17%) |
Jun 04, 2013 | 15.61 | 15.69 | 15.37 | 15.59 | 65,192 | +0.11(+0.70%) |
Jun 03, 2013 | 15.93 | 16.02 | 15.31 | 15.49 | 83,261 | -0.34(-2.15%) |
May 31, 2013 | 15.57 | 15.83 | 15.43 | 15.83 | 76,749 | +0.23(+1.48%) |
May 30, 2013 | 15.80 | 16.07 | 15.56 | 15.59 | 69,764 | -0.21(-1.35%) |
May 29, 2013 | 15.80 | 15.97 | 15.43 | 15.81 | 53,370 | +0.15(+0.97%) |
May 28, 2013 | 15.81 | 15.81 | 15.47 | 15.66 | 30,419 | -0.16(-0.99%) |
May 24, 2013 | 15.84 | 15.91 | 15.67 | 15.81 | 59,855 | -0.07(-0.41%) |
May 23, 2013 | 15.83 | 15.96 | 15.61 | 15.88 | 66,390 | +0.11(+0.68%) |
May 22, 2013 | 15.79 | 15.90 | 15.64 | 15.77 | 72,196 | +0.00(+0.02%) |
May 21, 2013 | 15.95 | 15.95 | 15.64 | 15.77 | 42,501 | -0.11(-0.67%) |
May 20, 2013 | 15.86 | 15.95 | 15.72 | 15.87 | 74,807 | +0.10(+0.65%) |
May 17, 2013 | 15.90 | 16.10 | 15.51 | 15.77 | 120,596 | -0.14(-0.85%) |
May 16, 2013 | 16.38 | 16.38 | 15.90 | 15.91 | 63,348 | -0.44(-2.72%) |
May 15, 2013 | 16.14 | 16.46 | 16.14 | 16.35 | 71,834 | +0.29(+1.82%) |
May 13, 2013 | 16.09 | 16.16 | 15.88 | 16.06 | 85,078 | +0.01(+0.05%) |
May 10, 2013 | 16.37 | 16.37 | 15.98 | 16.05 | 43,511 | -0.39(-2.38%) |
May 09, 2013 | 16.57 | 16.57 | 16.29 | 16.44 | 111,197 | -0.09(-0.56%) |
May 08, 2013 | 16.56 | 16.63 | 16.45 | 16.54 | 68,518 | +0.09(+0.56%) |
May 07, 2013 | 16.69 | 16.69 | 16.38 | 16.44 | 112,506 | -0.16(-0.97%) |
May 06, 2013 | 16.54 | 16.66 | 16.41 | 16.60 | 84,613 | +0.09(+0.57%) |
May 03, 2013 | 16.73 | 16.55 | 16.40 | 16.51 | 35,868 | +0.03(+0.16%) |
May 02, 2013 | 16.09 | 16.52 | 16.09 | 16.48 | 31,565 | +0.52(+3.25%) |
May 01, 2013 | 16.19 | 16.19 | 15.93 | 15.96 | 27,984 | -0.32(-1.94%) |
Apr 30, 2013 | 16.08 | 16.29 | 15.99 | 16.28 | 53,134 | +0.24(+1.48%) |
Apr 29, 2013 | 15.96 | 16.09 | 15.96 | 16.04 | 37,417 | +0.17(+1.04%) |
Apr 26, 2013 | 16.05 | 16.01 | 15.83 | 15.88 | 73,877 | -0.13(-0.82%) |
Apr 25, 2013 | 16.05 | 16.18 | 16.00 | 16.01 | 45,606 | -0.04(-0.27%) |
Apr 24, 2013 | 16.14 | 16.77 | 15.84 | 16.05 | 128,354 | -0.07(-0.43%) |
Apr 23, 2013 | 16.20 | 16.20 | 15.86 | 16.12 | 83,574 | -0.09(-0.54%) |
Apr 22, 2013 | 16.18 | 16.21 | 15.89 | 16.21 | 62,103 | -0.10(-0.63%) |
Apr 19, 2013 | 16.02 | 16.31 | 15.96 | 16.31 | 23,371 | +0.33(+2.09%) |
Apr 18, 2013 | 16.24 | 16.24 | 15.90 | 15.98 | 29,878 | -0.19(-1.16%) |
Apr 17, 2013 | 15.78 | 16.19 | 15.73 | 16.16 | 117,245 | +0.36(+2.25%) |
Apr 16, 2013 | 15.68 | 15.96 | 15.68 | 15.81 | 147,657 | +0.20(+1.26%) |
Apr 15, 2013 | 16.16 | 16.16 | 15.60 | 15.61 | 32,345 | -0.60(-3.68%) |
Apr 12, 2013 | 16.46 | 16.55 | 16.12 | 16.21 | 33,309 | -0.04(-0.27%) |
Apr 11, 2013 | 16.23 | 16.39 | 16.14 | 16.25 | 46,002 | +0.02(+0.11%) |
Apr 10, 2013 | 16.39 | 16.52 | 16.21 | 16.23 | 35,489 | -0.06(-0.36%) |
Apr 09, 2013 | 16.16 | 16.49 | 16.16 | 16.29 | 105,838 | +0.15(+0.91%) |
Apr 08, 2013 | 15.77 | 16.17 | 15.77 | 16.15 | 139,285 | +0.31(+1.98%) |
Apr 05, 2013 | 16.05 | 16.05 | 15.74 | 15.83 | 67,473 | -0.29(-1.78%) |
Apr 04, 2013 | 16.20 | 16.38 | 16.00 | 16.12 | 40,074 | -0.02(-0.10%) |
Apr 03, 2013 | 16.24 | 16.27 | 16.10 | 16.14 | 23,566 | +0.07(+0.46%) |
Apr 02, 2013 | 16.60 | 16.60 | 16.06 | 16.06 | 72,070 | -0.51(-3.08%) |