Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.11 | 15.31 | 14.95 | 15.03 | 544,806 | +0.12(+0.81%) |
Jun 26, 2013 | 14.59 | 14.98 | 14.55 | 14.91 | 175,869 | +0.40(+2.78%) |
Jun 25, 2013 | 14.81 | 14.87 | 14.40 | 14.50 | 123,354 | -0.21(-1.46%) |
Jun 24, 2013 | 14.70 | 14.95 | 14.24 | 14.72 | 235,234 | -0.12(-0.81%) |
Jun 21, 2013 | 15.18 | 15.40 | 14.84 | 14.84 | 265,451 | -0.33(-2.15%) |
Jun 20, 2013 | 15.34 | 15.40 | 15.10 | 15.16 | 133,053 | -0.16(-1.06%) |
Jun 19, 2013 | 15.47 | 15.59 | 15.31 | 15.33 | 100,678 | -0.17(-1.11%) |
Jun 18, 2013 | 15.54 | 15.67 | 15.35 | 15.50 | 114,468 | -0.08(-0.50%) |
Jun 17, 2013 | 15.80 | 15.80 | 15.49 | 15.58 | 114,175 | -0.20(-1.25%) |
Jun 14, 2013 | 15.77 | 15.89 | 15.71 | 15.77 | 50,757 | +0.02(+0.11%) |
Jun 13, 2013 | 15.66 | 15.85 | 15.29 | 15.76 | 391,549 | +0.07(+0.44%) |
Jun 12, 2013 | 15.76 | 15.81 | 15.67 | 15.69 | 63,901 | -0.05(-0.33%) |
Jun 11, 2013 | 15.66 | 15.83 | 15.59 | 15.74 | 67,977 | -0.06(-0.38%) |
Jun 10, 2013 | 15.75 | 15.80 | 15.56 | 15.80 | 586,618 | +0.14(+0.88%) |
Jun 07, 2013 | 15.75 | 15.75 | 15.61 | 15.66 | 96,052 | +0.00(+0.00%) |
Jun 06, 2013 | 15.76 | 15.79 | 15.52 | 15.66 | 79,749 | -0.04(-0.27%) |
Jun 05, 2013 | 15.84 | 15.95 | 15.63 | 15.71 | 77,951 | -0.21(-1.35%) |
Jun 04, 2013 | 16.14 | 16.14 | 15.85 | 15.92 | 84,147 | -0.15(-0.91%) |
Jun 03, 2013 | 16.28 | 16.35 | 15.94 | 16.07 | 105,493 | -0.22(-1.37%) |
May 31, 2013 | 16.45 | 16.45 | 16.21 | 16.29 | 102,223 | -0.21(-1.25%) |
May 30, 2013 | 16.69 | 16.83 | 16.44 | 16.50 | 103,535 | -0.19(-1.13%) |
May 29, 2013 | 16.72 | 16.93 | 16.51 | 16.68 | 82,986 | -0.07(-0.41%) |
May 28, 2013 | 16.67 | 16.95 | 16.63 | 16.75 | 274,981 | +0.33(+2.04%) |
May 24, 2013 | 16.50 | 16.71 | 16.32 | 16.42 | 1,348,204 | -0.06(-0.36%) |
May 23, 2013 | 16.20 | 16.53 | 16.20 | 16.48 | 118,032 | +0.21(+1.27%) |
May 22, 2013 | 16.04 | 16.52 | 16.04 | 16.27 | 117,583 | +0.19(+1.18%) |
May 21, 2013 | 16.26 | 16.38 | 15.94 | 16.08 | 88,490 | -0.23(-1.42%) |
May 20, 2013 | 16.38 | 16.44 | 16.23 | 16.32 | 115,821 | -0.06(-0.37%) |
May 17, 2013 | 16.10 | 16.47 | 16.10 | 16.38 | 52,447 | +0.34(+2.14%) |
May 16, 2013 | 16.05 | 16.19 | 15.97 | 16.03 | 56,540 | -0.07(-0.43%) |
May 15, 2013 | 15.99 | 16.31 | 15.94 | 16.10 | 89,985 | +0.19(+1.19%) |
May 13, 2013 | 15.77 | 15.92 | 15.74 | 15.91 | 86,388 | +0.15(+0.98%) |
May 10, 2013 | 15.73 | 15.78 | 15.56 | 15.76 | 83,923 | +0.01(+0.05%) |
May 09, 2013 | 15.23 | 15.75 | 15.11 | 15.75 | 86,740 | +0.46(+2.98%) |
May 08, 2013 | 15.46 | 15.46 | 15.13 | 15.29 | 177,580 | -0.58(-3.68%) |
May 07, 2013 | 15.94 | 16.04 | 15.57 | 15.88 | 74,891 | +0.01(+0.05%) |
May 06, 2013 | 15.52 | 15.89 | 15.52 | 15.87 | 69,260 | +0.42(+2.72%) |
May 03, 2013 | 15.30 | 15.66 | 15.21 | 15.45 | 274,302 | +0.32(+2.10%) |
May 02, 2013 | 15.04 | 15.27 | 14.94 | 15.13 | 45,228 | +0.10(+0.69%) |
May 01, 2013 | 15.20 | 15.33 | 14.85 | 15.03 | 130,690 | -0.27(-1.74%) |
Apr 30, 2013 | 15.04 | 15.32 | 14.98 | 15.29 | 55,479 | +0.21(+1.42%) |
Apr 29, 2013 | 15.02 | 15.17 | 14.98 | 15.08 | 28,026 | +0.12(+0.80%) |
Apr 26, 2013 | 15.29 | 15.29 | 14.84 | 14.96 | 88,065 | -0.36(-2.35%) |
Apr 25, 2013 | 15.27 | 15.44 | 15.22 | 15.32 | 74,650 | +0.05(+0.34%) |
Apr 24, 2013 | 15.10 | 15.28 | 15.04 | 15.27 | 49,667 | +0.13(+0.85%) |
Apr 23, 2013 | 14.93 | 15.14 | 14.82 | 15.14 | 36,740 | +0.30(+2.03%) |
Apr 22, 2013 | 14.91 | 14.98 | 14.77 | 14.84 | 60,578 | -0.14(-0.92%) |
Apr 19, 2013 | 14.99 | 15.02 | 14.82 | 14.98 | 75,753 | -0.02(-0.11%) |
Apr 18, 2013 | 15.03 | 15.06 | 14.96 | 14.99 | 114,939 | +0.01(+0.06%) |
Apr 17, 2013 | 14.94 | 15.10 | 14.89 | 14.98 | 185,707 | -0.01(-0.06%) |
Apr 16, 2013 | 14.95 | 15.03 | 14.77 | 14.99 | 86,628 | +0.09(+0.63%) |
Apr 15, 2013 | 15.24 | 15.26 | 14.82 | 14.90 | 254,934 | -0.36(-2.36%) |
Apr 12, 2013 | 15.03 | 15.37 | 15.03 | 15.26 | 128,115 | +0.21(+1.37%) |
Apr 11, 2013 | 15.41 | 15.44 | 14.78 | 15.05 | 250,707 | -0.39(-2.56%) |
Apr 10, 2013 | 15.44 | 15.61 | 15.28 | 15.45 | 115,834 | -0.01(-0.06%) |
Apr 09, 2013 | 15.46 | 15.53 | 15.40 | 15.46 | 114,451 | +0.12(+0.78%) |
Apr 08, 2013 | 15.29 | 15.37 | 14.99 | 15.34 | 144,798 | -0.03(-0.22%) |
Apr 05, 2013 | 15.03 | 15.40 | 14.95 | 15.37 | 97,754 | +0.13(+0.85%) |
Apr 04, 2013 | 15.05 | 15.25 | 14.94 | 15.24 | 122,019 | +0.19(+1.25%) |
Apr 03, 2013 | 15.61 | 15.61 | 14.94 | 15.05 | 139,953 | -0.52(-3.31%) |
Apr 02, 2013 | 15.53 | 15.73 | 15.41 | 15.57 | 179,694 | +0.09(+0.55%) |