Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.65 | 14.75 | 14.53 | 14.55 | 6,832 | +0.01(+0.06%) |
Jun 27, 2013 | 14.42 | 14.56 | 14.42 | 14.54 | 13,054 | +0.14(+0.98%) |
Jun 26, 2013 | 14.36 | 14.45 | 14.20 | 14.40 | 22,744 | +0.36(+2.56%) |
Jun 25, 2013 | 14.01 | 14.04 | 13.83 | 14.04 | 18,052 | +0.09(+0.61%) |
Jun 24, 2013 | 14.00 | 14.06 | 13.84 | 13.95 | 18,211 | -0.56(-3.84%) |
Jun 21, 2013 | 14.60 | 14.60 | 14.21 | 14.51 | 37,767 | +0.29(+2.06%) |
Jun 20, 2013 | 14.51 | 14.71 | 14.18 | 14.22 | 47,073 | -0.32(-2.21%) |
Jun 19, 2013 | 14.96 | 15.02 | 14.50 | 14.54 | 41,402 | -0.42(-2.78%) |
Jun 18, 2013 | 15.00 | 15.06 | 14.85 | 14.95 | 12,557 | +0.06(+0.38%) |
Jun 17, 2013 | 14.79 | 14.91 | 14.69 | 14.90 | 28,422 | +0.42(+2.87%) |
Jun 14, 2013 | 14.89 | 14.89 | 14.48 | 14.48 | 23,024 | -0.40(-2.67%) |
Jun 13, 2013 | 14.63 | 14.96 | 14.58 | 14.88 | 17,593 | +0.49(+3.42%) |
Jun 12, 2013 | 14.71 | 14.77 | 14.39 | 14.39 | 13,844 | -0.14(-0.98%) |
Jun 11, 2013 | 14.54 | 14.66 | 14.51 | 14.53 | 19,470 | -0.15(-1.03%) |
Jun 10, 2013 | 14.82 | 14.89 | 14.51 | 14.68 | 86,965 | -0.57(-3.72%) |
Jun 07, 2013 | 15.12 | 15.26 | 15.09 | 15.25 | 37,246 | -0.37(-2.36%) |
Jun 06, 2013 | 15.48 | 15.62 | 15.30 | 15.62 | 17,496 | +0.41(+2.67%) |
Jun 05, 2013 | 15.61 | 15.61 | 15.21 | 15.21 | 15,522 | -0.35(-2.25%) |
Jun 04, 2013 | 15.58 | 15.66 | 15.51 | 15.56 | 8,024 | -0.03(-0.18%) |
Jun 03, 2013 | 15.76 | 15.76 | 15.41 | 15.59 | 22,138 | -0.25(-1.55%) |
May 31, 2013 | 15.87 | 16.17 | 15.79 | 15.83 | 43,474 | -0.72(-4.34%) |
May 30, 2013 | 16.54 | 16.76 | 16.35 | 16.55 | 23,928 | -0.29(-1.74%) |
May 29, 2013 | 16.86 | 16.97 | 16.77 | 16.84 | 12,067 | -0.43(-2.52%) |
May 28, 2013 | 17.11 | 17.33 | 17.11 | 17.28 | 25,558 | +0.43(+2.58%) |
May 24, 2013 | 17.09 | 17.09 | 16.76 | 16.84 | 17,653 | -0.42(-2.41%) |
May 23, 2013 | 17.12 | 17.38 | 17.02 | 17.26 | 11,872 | +0.01(+0.06%) |
May 22, 2013 | 17.79 | 17.79 | 17.25 | 17.25 | 20,453 | -0.50(-2.82%) |
May 21, 2013 | 17.77 | 17.85 | 17.53 | 17.75 | 17,473 | -0.49(-2.69%) |
May 20, 2013 | 17.87 | 18.28 | 17.87 | 18.24 | 45,687 | +0.04(+0.21%) |
May 17, 2013 | 17.94 | 18.28 | 17.92 | 18.21 | 20,099 | +0.26(+1.48%) |
May 16, 2013 | 18.04 | 18.14 | 17.87 | 17.94 | 14,672 | -0.28(-1.56%) |
May 15, 2013 | 18.30 | 18.35 | 18.06 | 18.22 | 24,731 | -0.98(-5.12%) |
May 13, 2013 | 19.30 | 19.30 | 19.19 | 19.21 | 12,251 | -0.31(-1.60%) |
May 10, 2013 | 19.80 | 19.80 | 19.51 | 19.52 | 10,948 | -0.24(-1.20%) |
May 09, 2013 | 19.75 | 19.84 | 19.63 | 19.76 | 15,174 | +0.35(+1.80%) |
May 08, 2013 | 19.21 | 19.56 | 19.15 | 19.41 | 24,406 | -0.18(-0.92%) |
May 07, 2013 | 19.44 | 19.59 | 19.30 | 19.59 | 8,411 | +0.31(+1.62%) |
May 06, 2013 | 19.14 | 19.29 | 19.06 | 19.27 | 6,378 | -0.17(-0.88%) |
May 03, 2013 | 19.47 | 19.64 | 19.38 | 19.44 | 4,863 | -0.26(-1.30%) |
May 02, 2013 | 19.52 | 19.76 | 19.41 | 19.70 | 14,031 | +0.60(+3.12%) |
May 01, 2013 | 19.28 | 19.28 | 19.07 | 19.10 | 9,760 | -0.32(-1.65%) |
Apr 30, 2013 | 19.38 | 19.42 | 19.13 | 19.42 | 20,076 | +0.12(+0.64%) |
Apr 29, 2013 | 19.19 | 19.30 | 18.82 | 19.30 | 17,925 | -0.42(-2.11%) |
Apr 26, 2013 | 20.04 | 20.41 | 19.57 | 19.72 | 6,433 | -0.69(-3.38%) |
Apr 25, 2013 | 20.07 | 20.42 | 20.07 | 20.41 | 6,398 | +0.48(+2.42%) |
Apr 24, 2013 | 19.75 | 19.94 | 19.75 | 19.93 | 10,561 | +0.48(+2.48%) |
Apr 23, 2013 | 19.36 | 19.77 | 19.36 | 19.44 | 21,969 | -0.33(-1.67%) |
Apr 22, 2013 | 19.63 | 19.81 | 19.60 | 19.77 | 4,378 | -0.07(-0.33%) |
Apr 19, 2013 | 19.59 | 19.85 | 19.59 | 19.84 | 10,438 | +0.17(+0.87%) |
Apr 18, 2013 | 19.62 | 19.74 | 19.53 | 19.67 | 5,334 | -0.11(-0.57%) |
Apr 17, 2013 | 19.99 | 20.04 | 19.76 | 19.78 | 17,532 | -0.59(-2.88%) |
Apr 16, 2013 | 20.04 | 20.39 | 20.01 | 20.37 | 17,270 | +1.67(+8.95%) |
Apr 15, 2013 | 19.25 | 19.28 | 18.70 | 18.70 | 19,578 | -1.12(-5.63%) |
Apr 12, 2013 | 19.87 | 19.92 | 19.72 | 19.81 | 5,776 | -0.15(-0.76%) |
Apr 11, 2013 | 20.08 | 20.14 | 19.96 | 19.96 | 10,747 | +0.24(+1.20%) |
Apr 10, 2013 | 19.65 | 19.79 | 19.50 | 19.73 | 12,394 | -0.21(-1.04%) |
Apr 09, 2013 | 19.78 | 20.00 | 19.71 | 19.94 | 11,479 | +0.38(+1.93%) |
Apr 08, 2013 | 19.57 | 19.60 | 19.38 | 19.56 | 18,278 | +0.62(+3.30%) |
Apr 05, 2013 | 19.03 | 19.11 | 18.74 | 18.93 | 34,760 | -1.36(-6.71%) |
Apr 04, 2013 | 20.02 | 20.44 | 20.02 | 20.29 | 42,173 | +0.35(+1.75%) |
Apr 03, 2013 | 20.59 | 20.59 | 19.94 | 19.94 | 25,939 | -0.98(-4.70%) |
Apr 02, 2013 | 20.90 | 20.98 | 20.85 | 20.93 | 7,298 | +0.65(+3.22%) |