Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.22 | 14.23 | 14.08 | 14.13 | 4,239,791 | -0.30(-2.08%) |
Jun 27, 2013 | 14.45 | 14.54 | 14.42 | 14.43 | 2,847,562 | +0.20(+1.41%) |
Jun 26, 2013 | 14.28 | 14.35 | 14.18 | 14.23 | 2,216,275 | +0.17(+1.17%) |
Jun 25, 2013 | 14.01 | 14.10 | 13.88 | 14.06 | 4,567,409 | +0.25(+1.81%) |
Jun 24, 2013 | 13.79 | 13.93 | 13.65 | 13.81 | 5,538,459 | -0.07(-0.53%) |
Jun 21, 2013 | 13.96 | 13.98 | 13.76 | 13.88 | 4,453,041 | +0.13(+0.93%) |
Jun 20, 2013 | 13.99 | 13.99 | 13.72 | 13.76 | 6,597,461 | -0.65(-4.50%) |
Jun 19, 2013 | 14.82 | 14.88 | 14.39 | 14.40 | 6,426,393 | -0.37(-2.52%) |
Jun 18, 2013 | 14.70 | 14.85 | 14.69 | 14.78 | 2,052,010 | -0.09(-0.58%) |
Jun 17, 2013 | 14.87 | 14.94 | 14.76 | 14.86 | 3,193,515 | +0.23(+1.59%) |
Jun 14, 2013 | 14.72 | 14.81 | 14.60 | 14.63 | 4,026,997 | -0.04(-0.25%) |
Jun 13, 2013 | 14.46 | 14.71 | 14.41 | 14.67 | 5,171,900 | +0.45(+3.14%) |
Jun 12, 2013 | 14.43 | 14.44 | 14.21 | 14.22 | 4,632,414 | -0.01(-0.04%) |
Jun 11, 2013 | 14.14 | 14.31 | 14.10 | 14.23 | 3,581,105 | -0.23(-1.56%) |
Jun 10, 2013 | 14.48 | 14.53 | 14.43 | 14.45 | 5,858,193 | -0.14(-0.96%) |
Jun 07, 2013 | 14.45 | 14.64 | 14.42 | 14.59 | 4,467,831 | -0.09(-0.62%) |
Jun 06, 2013 | 14.45 | 14.69 | 14.42 | 14.69 | 6,832,393 | +0.12(+0.80%) |
Jun 05, 2013 | 14.75 | 14.78 | 14.56 | 14.57 | 3,796,159 | -0.49(-3.29%) |
Jun 04, 2013 | 15.14 | 15.17 | 14.97 | 15.06 | 3,246,606 | -0.18(-1.20%) |
Jun 03, 2013 | 15.06 | 15.26 | 15.02 | 15.25 | 6,169,405 | +0.33(+2.21%) |
May 31, 2013 | 15.06 | 15.11 | 14.92 | 14.92 | 4,821,223 | -0.40(-2.59%) |
May 30, 2013 | 15.26 | 15.39 | 15.25 | 15.31 | 1,657,142 | +0.05(+0.36%) |
May 29, 2013 | 15.27 | 15.32 | 15.19 | 15.26 | 2,615,955 | -0.06(-0.40%) |
May 28, 2013 | 15.42 | 15.47 | 15.28 | 15.32 | 4,160,575 | +0.01(+0.08%) |
May 24, 2013 | 15.28 | 15.31 | 15.22 | 15.31 | 3,750,769 | -0.53(-3.36%) |
May 23, 2013 | 15.73 | 15.91 | 15.68 | 15.84 | 5,432,369 | -0.09(-0.57%) |
May 22, 2013 | 16.13 | 16.33 | 15.88 | 15.93 | 7,991,745 | -0.32(-1.96%) |
May 21, 2013 | 16.18 | 16.35 | 16.13 | 16.25 | 3,344,029 | -0.17(-1.04%) |
May 20, 2013 | 16.29 | 16.43 | 16.29 | 16.42 | 3,432,007 | +0.21(+1.28%) |
May 17, 2013 | 16.15 | 16.23 | 16.13 | 16.21 | 8,175,625 | -0.04(-0.23%) |
May 16, 2013 | 16.32 | 16.42 | 16.22 | 16.25 | 4,754,708 | -0.21(-1.30%) |
May 15, 2013 | 16.45 | 16.49 | 16.40 | 16.46 | 2,574,489 | -0.13(-0.77%) |
May 13, 2013 | 16.62 | 16.63 | 16.56 | 16.59 | 2,182,175 | -0.05(-0.29%) |
May 10, 2013 | 16.60 | 16.65 | 16.54 | 16.64 | 3,024,164 | -0.07(-0.40%) |
May 09, 2013 | 16.92 | 16.92 | 16.62 | 16.71 | 2,879,442 | -0.21(-1.26%) |
May 08, 2013 | 16.87 | 16.95 | 16.86 | 16.92 | 2,449,772 | +0.14(+0.84%) |
May 07, 2013 | 16.74 | 16.79 | 16.70 | 16.78 | 3,409,129 | -0.17(-1.01%) |
May 06, 2013 | 16.89 | 16.96 | 16.87 | 16.95 | 1,264,082 | -0.15(-0.86%) |
May 03, 2013 | 17.00 | 17.11 | 16.89 | 17.10 | 2,007,081 | +0.21(+1.27%) |
May 02, 2013 | 16.84 | 16.93 | 16.81 | 16.89 | 2,407,272 | +0.01(+0.04%) |
May 01, 2013 | 17.00 | 17.01 | 16.86 | 16.88 | 1,837,788 | -0.29(-1.71%) |
Apr 30, 2013 | 17.11 | 17.20 | 17.04 | 17.17 | 4,215,778 | +0.15(+0.86%) |
Apr 29, 2013 | 16.93 | 17.06 | 16.93 | 17.03 | 2,625,945 | +0.26(+1.53%) |
Apr 26, 2013 | 16.76 | 16.79 | 16.73 | 16.77 | 2,758,529 | -0.07(-0.44%) |
Apr 25, 2013 | 16.86 | 16.95 | 16.81 | 16.84 | 2,610,678 | +0.05(+0.29%) |
Apr 24, 2013 | 16.76 | 16.85 | 16.72 | 16.79 | 2,455,553 | +0.24(+1.44%) |
Apr 23, 2013 | 16.46 | 16.57 | 16.41 | 16.56 | 2,837,126 | +0.27(+1.65%) |
Apr 22, 2013 | 16.22 | 16.30 | 16.12 | 16.29 | 1,365,672 | +0.11(+0.68%) |
Apr 19, 2013 | 16.18 | 16.23 | 16.12 | 16.18 | 3,398,905 | +0.01(+0.08%) |
Apr 18, 2013 | 16.27 | 16.28 | 16.09 | 16.16 | 2,518,349 | -0.14(-0.86%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.21 | 16.30 | 3,310,553 | -0.17(-1.04%) |
Apr 16, 2013 | 16.39 | 16.51 | 16.32 | 16.48 | 4,701,592 | +0.38(+2.39%) |
Apr 15, 2013 | 16.39 | 16.41 | 16.08 | 16.09 | 4,376,589 | -0.63(-3.76%) |
Apr 12, 2013 | 16.74 | 16.78 | 16.62 | 16.72 | 2,527,020 | -0.12(-0.73%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.81 | 16.84 | 2,082,156 | +0.12(+0.69%) |
Apr 10, 2013 | 16.66 | 16.78 | 16.66 | 16.73 | 1,616,621 | +0.15(+0.92%) |
Apr 09, 2013 | 16.52 | 16.65 | 16.46 | 16.57 | 4,568,211 | +0.29(+1.80%) |
Apr 08, 2013 | 16.17 | 16.28 | 16.15 | 16.28 | 3,205,837 | +0.13(+0.83%) |
Apr 05, 2013 | 16.05 | 16.16 | 15.98 | 16.15 | 3,381,408 | -0.20(-1.20%) |
Apr 04, 2013 | 16.28 | 16.36 | 16.21 | 16.34 | 2,363,671 | +0.01(+0.04%) |
Apr 03, 2013 | 16.54 | 16.56 | 16.31 | 16.34 | 3,396,770 | -0.21(-1.29%) |
Apr 02, 2013 | 16.57 | 16.63 | 16.53 | 16.55 | 2,945,110 | +0.09(+0.56%) |