Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.18 | 15.47 | 15.14 | 15.39 | 247,149 | +0.15(+0.98%) |
Jun 27, 2013 | 15.12 | 15.36 | 15.12 | 15.25 | 0 | +0.20(+1.35%) |
Jun 26, 2013 | 15.23 | 15.37 | 15.03 | 15.04 | 0 | -0.10(-0.64%) |
Jun 25, 2013 | 15.13 | 15.15 | 14.98 | 15.14 | 0 | +0.13(+0.88%) |
Jun 24, 2013 | 15.17 | 15.32 | 14.83 | 15.01 | 0 | -0.36(-2.35%) |
Jun 21, 2013 | 15.39 | 15.50 | 15.15 | 15.37 | 249,774 | +0.09(+0.58%) |
Jun 20, 2013 | 15.37 | 15.49 | 15.18 | 15.28 | 0 | -0.37(-2.36%) |
Jun 19, 2013 | 15.84 | 15.84 | 15.38 | 15.65 | 0 | -0.14(-0.89%) |
Jun 18, 2013 | 15.48 | 15.85 | 15.40 | 15.79 | 0 | +0.39(+2.52%) |
Jun 17, 2013 | 15.62 | 15.64 | 15.31 | 15.40 | 0 | -0.01(-0.06%) |
Jun 14, 2013 | 15.69 | 15.69 | 15.39 | 15.41 | 0 | -0.26(-1.69%) |
Jun 13, 2013 | 15.25 | 15.73 | 15.25 | 15.68 | 93,166 | +0.48(+3.13%) |
Jun 12, 2013 | 15.48 | 15.62 | 15.20 | 15.20 | 105,723 | -0.14(-0.92%) |
Jun 11, 2013 | 15.54 | 15.64 | 15.31 | 15.34 | 83,399 | -0.35(-2.25%) |
Jun 10, 2013 | 15.62 | 15.81 | 15.51 | 15.69 | 0 | +0.15(+0.96%) |
Jun 07, 2013 | 15.48 | 15.68 | 15.39 | 15.54 | 0 | +0.19(+1.26%) |
Jun 06, 2013 | 15.11 | 15.36 | 15.08 | 15.35 | 92,841 | +0.16(+1.04%) |
Jun 05, 2013 | 15.53 | 15.58 | 15.07 | 15.19 | 0 | -0.35(-2.27%) |
Jun 04, 2013 | 15.87 | 15.95 | 15.48 | 15.54 | 0 | -0.26(-1.67%) |
Jun 03, 2013 | 15.61 | 15.85 | 15.31 | 15.81 | 213,927 | +0.20(+1.30%) |
May 31, 2013 | 15.51 | 15.91 | 15.51 | 15.61 | 130,028 | -0.04(-0.23%) |
May 30, 2013 | 15.53 | 15.77 | 15.53 | 15.64 | 104,456 | +0.12(+0.80%) |
May 29, 2013 | 15.60 | 15.73 | 15.43 | 15.52 | 84,339 | -0.23(-1.45%) |
May 28, 2013 | 15.63 | 16.06 | 15.50 | 15.75 | 131,312 | +0.32(+2.06%) |
May 24, 2013 | 15.28 | 15.47 | 15.08 | 15.43 | 0 | +0.04(+0.29%) |
May 23, 2013 | 15.16 | 15.44 | 15.10 | 15.39 | 0 | +0.13(+0.87%) |
May 22, 2013 | 15.53 | 15.77 | 15.11 | 15.25 | 0 | -0.31(-1.98%) |
May 21, 2013 | 15.84 | 15.86 | 15.52 | 15.56 | 0 | -0.25(-1.56%) |
May 20, 2013 | 15.47 | 15.85 | 15.37 | 15.81 | 0 | +0.39(+2.51%) |
May 17, 2013 | 15.04 | 15.42 | 14.95 | 15.42 | 0 | +0.48(+3.18%) |
May 16, 2013 | 15.02 | 15.10 | 14.80 | 14.95 | 150,677 | -0.03(-0.18%) |
May 15, 2013 | 14.81 | 14.98 | 14.68 | 14.97 | 0 | +0.27(+1.85%) |
May 13, 2013 | 15.00 | 15.00 | 14.63 | 14.70 | 0 | -0.28(-1.88%) |
May 10, 2013 | 14.76 | 15.02 | 14.68 | 14.98 | 0 | +0.21(+1.43%) |
May 09, 2013 | 15.02 | 15.09 | 14.76 | 14.77 | 0 | -0.32(-2.10%) |
May 08, 2013 | 14.89 | 15.17 | 14.59 | 15.09 | 0 | +0.35(+2.39%) |
May 07, 2013 | 14.73 | 14.76 | 14.54 | 14.73 | 0 | +0.00(+0.00%) |
May 06, 2013 | 14.64 | 14.73 | 14.55 | 14.73 | 0 | +0.05(+0.36%) |
May 03, 2013 | 14.64 | 14.79 | 14.45 | 14.68 | 0 | +0.23(+1.58%) |
May 02, 2013 | 14.38 | 14.59 | 14.34 | 14.45 | 0 | +0.11(+0.73%) |
May 01, 2013 | 14.88 | 14.88 | 14.34 | 14.35 | 238,373 | -0.61(-4.05%) |
Apr 30, 2013 | 14.97 | 15.00 | 14.82 | 14.95 | 0 | +0.04(+0.24%) |
Apr 29, 2013 | 14.62 | 15.02 | 14.59 | 14.92 | 315,443 | +0.30(+2.04%) |
Apr 26, 2013 | 15.04 | 15.04 | 14.59 | 14.62 | 230,922 | -0.50(-3.31%) |
Apr 25, 2013 | 14.94 | 15.23 | 14.94 | 15.12 | 141,333 | +0.18(+1.24%) |
Apr 24, 2013 | 15.30 | 15.38 | 14.83 | 14.94 | 250,011 | -0.33(-2.13%) |
Apr 23, 2013 | 15.24 | 15.31 | 15.05 | 15.26 | 174,064 | +0.15(+1.02%) |
Apr 22, 2013 | 15.18 | 15.24 | 14.81 | 15.11 | 164,100 | -0.10(-0.66%) |
Apr 19, 2013 | 15.20 | 15.29 | 15.07 | 15.21 | 158,424 | +0.01(+0.06%) |
Apr 18, 2013 | 15.57 | 15.58 | 15.08 | 15.20 | 313,340 | -0.38(-2.43%) |
Apr 17, 2013 | 15.86 | 16.00 | 15.47 | 15.58 | 216,095 | -0.39(-2.42%) |
Apr 16, 2013 | 15.85 | 16.07 | 15.85 | 15.96 | 186,951 | +0.19(+1.23%) |
Apr 15, 2013 | 16.23 | 16.23 | 15.68 | 15.77 | 218,539 | -0.50(-3.08%) |
Apr 12, 2013 | 16.31 | 16.53 | 16.25 | 16.27 | 202,529 | -0.17(-1.02%) |
Apr 11, 2013 | 16.53 | 16.62 | 16.40 | 16.44 | 152,757 | -0.16(-0.95%) |
Apr 10, 2013 | 16.21 | 16.63 | 16.21 | 16.60 | 253,277 | +0.39(+2.38%) |
Apr 09, 2013 | 16.24 | 16.34 | 16.04 | 16.21 | 259,661 | -0.04(-0.27%) |
Apr 08, 2013 | 16.01 | 16.27 | 15.89 | 16.25 | 136,959 | +0.31(+1.93%) |
Apr 05, 2013 | 15.95 | 16.14 | 15.68 | 15.95 | 456,542 | -0.30(-1.84%) |
Apr 04, 2013 | 16.04 | 16.26 | 15.83 | 16.25 | 99,174 | +0.18(+1.15%) |
Apr 03, 2013 | 16.34 | 16.46 | 16.04 | 16.06 | 152,874 | -0.21(-1.30%) |
Apr 02, 2013 | 16.64 | 16.69 | 16.23 | 16.27 | 123,469 | -0.12(-0.75%) |