Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.48 | 13.70 | 13.29 | 13.30 | 5,856,945 | -0.30(-2.18%) |
Jun 27, 2013 | 13.46 | 13.64 | 13.37 | 13.60 | 2,461,861 | +0.27(+2.02%) |
Jun 26, 2013 | 13.36 | 13.56 | 13.05 | 13.33 | 4,192,947 | -0.09(-0.67%) |
Jun 25, 2013 | 13.93 | 14.07 | 13.39 | 13.42 | 3,352,139 | -0.25(-1.84%) |
Jun 24, 2013 | 13.46 | 13.83 | 13.10 | 13.67 | 7,109,475 | -0.01(-0.07%) |
Jun 21, 2013 | 14.37 | 14.53 | 13.67 | 13.68 | 7,001,607 | -0.65(-4.52%) |
Jun 20, 2013 | 14.49 | 14.58 | 14.08 | 14.33 | 4,285,869 | -0.47(-3.16%) |
Jun 19, 2013 | 15.41 | 15.45 | 14.65 | 14.80 | 3,559,041 | -0.58(-3.74%) |
Jun 18, 2013 | 15.40 | 15.52 | 15.11 | 15.37 | 2,310,945 | -0.02(-0.12%) |
Jun 17, 2013 | 15.23 | 15.49 | 15.12 | 15.39 | 2,140,132 | +0.35(+2.33%) |
Jun 14, 2013 | 15.35 | 15.41 | 14.98 | 15.04 | 3,514,494 | -0.37(-2.39%) |
Jun 13, 2013 | 14.32 | 15.51 | 14.28 | 15.41 | 4,619,021 | +1.11(+7.74%) |
Jun 12, 2013 | 14.81 | 14.86 | 14.25 | 14.30 | 2,247,004 | -0.32(-2.21%) |
Jun 11, 2013 | 14.75 | 14.89 | 14.53 | 14.62 | 2,139,024 | -0.45(-2.98%) |
Jun 10, 2013 | 15.10 | 15.20 | 14.72 | 15.07 | 2,520,121 | +0.03(+0.18%) |
Jun 07, 2013 | 15.31 | 15.57 | 14.90 | 15.05 | 5,747,398 | -0.09(-0.59%) |
Jun 06, 2013 | 14.71 | 15.23 | 14.59 | 15.14 | 4,561,400 | +0.38(+2.56%) |
Jun 05, 2013 | 15.15 | 15.23 | 14.74 | 14.76 | 5,739,753 | -0.48(-3.13%) |
Jun 04, 2013 | 15.57 | 15.78 | 14.93 | 15.24 | 4,682,941 | -0.36(-2.31%) |
Jun 03, 2013 | 15.81 | 15.85 | 14.75 | 15.60 | 8,910,512 | -0.21(-1.31%) |
May 31, 2013 | 16.09 | 16.50 | 15.79 | 15.80 | 4,720,904 | -0.39(-2.39%) |
May 30, 2013 | 16.54 | 16.65 | 16.09 | 16.19 | 3,117,495 | -0.30(-1.80%) |
May 29, 2013 | 16.82 | 16.92 | 16.34 | 16.49 | 2,177,439 | -0.58(-3.37%) |
May 28, 2013 | 17.09 | 17.48 | 16.83 | 17.06 | 2,452,864 | +0.34(+2.04%) |
May 24, 2013 | 17.07 | 17.07 | 16.53 | 16.72 | 4,162,732 | -0.43(-2.52%) |
May 23, 2013 | 16.85 | 17.17 | 16.50 | 17.15 | 5,231,971 | +0.10(+0.58%) |
May 22, 2013 | 18.00 | 18.17 | 16.81 | 17.05 | 3,798,765 | -0.85(-4.77%) |
May 21, 2013 | 18.14 | 18.21 | 17.66 | 17.91 | 1,692,940 | -0.18(-0.99%) |
May 20, 2013 | 18.05 | 18.30 | 17.93 | 18.09 | 2,372,008 | -0.05(-0.25%) |
May 17, 2013 | 17.60 | 18.21 | 17.50 | 18.13 | 2,576,890 | +0.68(+3.92%) |
May 16, 2013 | 18.05 | 18.09 | 17.35 | 17.45 | 2,205,851 | -0.62(-3.43%) |
May 15, 2013 | 17.66 | 18.26 | 17.57 | 18.07 | 2,589,861 | +0.57(+3.24%) |
May 13, 2013 | 17.48 | 17.61 | 17.37 | 17.50 | 1,720,712 | -0.11(-0.61%) |
May 10, 2013 | 17.57 | 17.75 | 17.35 | 17.61 | 1,862,485 | -0.02(-0.10%) |
May 09, 2013 | 17.71 | 17.91 | 17.40 | 17.63 | 2,908,784 | -0.12(-0.66%) |
May 08, 2013 | 17.31 | 17.83 | 17.12 | 17.75 | 4,986,706 | +0.76(+4.50%) |
May 07, 2013 | 16.45 | 17.07 | 16.17 | 16.98 | 3,884,330 | +0.10(+0.59%) |
May 06, 2013 | 16.32 | 16.96 | 16.20 | 16.88 | 3,255,508 | +0.57(+3.47%) |
May 03, 2013 | 16.41 | 16.55 | 16.20 | 16.32 | 4,676,281 | +0.21(+1.28%) |
May 02, 2013 | 15.72 | 16.26 | 15.63 | 16.11 | 2,044,256 | +0.40(+2.58%) |
May 01, 2013 | 16.14 | 16.32 | 15.62 | 15.70 | 3,699,304 | -0.59(-3.64%) |
Apr 30, 2013 | 16.39 | 16.44 | 16.04 | 16.30 | 1,855,346 | -0.04(-0.22%) |
Apr 29, 2013 | 16.36 | 16.68 | 16.28 | 16.33 | 1,753,708 | +0.09(+0.55%) |
Apr 26, 2013 | 16.54 | 16.47 | 16.01 | 16.24 | 3,855,975 | -0.22(-1.37%) |
Apr 25, 2013 | 16.64 | 16.97 | 16.39 | 16.47 | 2,743,894 | -0.05(-0.33%) |
Apr 24, 2013 | 16.07 | 16.61 | 15.93 | 16.52 | 3,480,224 | +0.56(+3.49%) |
Apr 23, 2013 | 16.25 | 16.62 | 15.83 | 15.96 | 3,534,058 | -0.31(-1.88%) |
Apr 22, 2013 | 15.65 | 16.36 | 15.39 | 16.27 | 3,516,243 | +0.65(+4.14%) |
Apr 19, 2013 | 16.07 | 16.61 | 15.53 | 15.62 | 6,483,866 | -0.39(-2.42%) |
Apr 18, 2013 | 16.12 | 16.32 | 15.75 | 16.01 | 3,166,297 | -0.10(-0.61%) |
Apr 17, 2013 | 16.42 | 16.50 | 15.75 | 16.11 | 3,508,308 | -0.54(-3.24%) |
Apr 16, 2013 | 16.62 | 16.95 | 16.36 | 16.65 | 4,936,042 | +0.41(+2.55%) |
Apr 15, 2013 | 17.52 | 17.54 | 16.03 | 16.23 | 8,584,841 | -1.48(-8.33%) |
Apr 12, 2013 | 17.98 | 18.27 | 17.70 | 17.71 | 2,320,956 | -0.40(-2.19%) |
Apr 11, 2013 | 17.99 | 18.46 | 17.95 | 18.11 | 2,393,193 | +0.12(+0.65%) |
Apr 10, 2013 | 18.53 | 18.65 | 17.84 | 17.99 | 4,278,678 | -0.47(-2.53%) |
Apr 09, 2013 | 18.65 | 18.68 | 18.24 | 18.46 | 1,502,798 | -0.05(-0.29%) |
Apr 08, 2013 | 18.65 | 18.71 | 18.13 | 18.51 | 2,669,023 | -0.11(-0.58%) |
Apr 05, 2013 | 17.66 | 19.11 | 17.32 | 18.62 | 6,021,720 | +0.56(+3.09%) |
Apr 04, 2013 | 17.77 | 18.19 | 17.73 | 18.06 | 1,899,790 | +0.29(+1.62%) |
Apr 03, 2013 | 18.54 | 18.58 | 17.67 | 17.77 | 3,661,170 | -0.76(-4.08%) |
Apr 02, 2013 | 18.86 | 19.10 | 18.49 | 18.53 | 1,627,387 | -0.20(-1.06%) |