Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.08 | 13.45 | 13.08 | 13.30 | 17,675 | +0.34(+2.62%) |
Jun 26, 2013 | 13.15 | 13.20 | 12.62 | 12.96 | 59,687 | -0.57(-4.21%) |
Jun 25, 2013 | 13.41 | 13.87 | 13.23 | 13.53 | 77,860 | +0.11(+0.82%) |
Jun 24, 2013 | 13.41 | 13.42 | 13.06 | 13.42 | 54,872 | -0.07(-0.52%) |
Jun 21, 2013 | 13.53 | 13.70 | 13.49 | 13.49 | 42,797 | +0.00(+0.00%) |
Jun 20, 2013 | 14.45 | 14.45 | 13.27 | 13.49 | 127,092 | -1.02(-7.03%) |
Jun 19, 2013 | 14.71 | 14.89 | 14.51 | 14.51 | 21,719 | -0.08(-0.55%) |
Jun 18, 2013 | 14.78 | 14.89 | 14.59 | 14.59 | 51,486 | -0.06(-0.41%) |
Jun 17, 2013 | 14.68 | 14.68 | 14.55 | 14.65 | 16,843 | +0.14(+0.96%) |
Jun 14, 2013 | 14.54 | 14.63 | 14.41 | 14.51 | 32,830 | +0.17(+1.19%) |
Jun 13, 2013 | 14.24 | 14.39 | 14.02 | 14.34 | 42,216 | +0.10(+0.70%) |
Jun 12, 2013 | 14.59 | 14.59 | 14.16 | 14.24 | 39,044 | -0.25(-1.73%) |
Jun 11, 2013 | 14.63 | 14.63 | 14.49 | 14.49 | 42,107 | -0.18(-1.23%) |
Jun 10, 2013 | 14.75 | 14.81 | 14.66 | 14.67 | 21,135 | -0.12(-0.81%) |
Jun 07, 2013 | 14.89 | 14.93 | 14.79 | 14.79 | 12,378 | -0.02(-0.14%) |
Jun 06, 2013 | 14.85 | 14.91 | 14.81 | 14.81 | 32,769 | -0.09(-0.60%) |
Jun 05, 2013 | 14.88 | 14.93 | 14.73 | 14.90 | 22,238 | +0.10(+0.68%) |
Jun 04, 2013 | 14.84 | 14.93 | 14.74 | 14.80 | 14,966 | -0.04(-0.27%) |
Jun 03, 2013 | 14.81 | 14.84 | 14.66 | 14.84 | 47,479 | -0.06(-0.40%) |
May 31, 2013 | 14.78 | 14.90 | 14.77 | 14.90 | 51,702 | -0.05(-0.33%) |
May 30, 2013 | 14.85 | 15.21 | 14.84 | 14.95 | 24,279 | +0.04(+0.27%) |
May 29, 2013 | 14.90 | 15.05 | 14.83 | 14.91 | 28,924 | -0.02(-0.13%) |
May 28, 2013 | 15.07 | 15.08 | 14.92 | 14.93 | 23,042 | -0.02(-0.13%) |
May 24, 2013 | 14.80 | 15.04 | 14.80 | 14.95 | 26,964 | +0.01(+0.07%) |
May 23, 2013 | 14.79 | 14.94 | 14.79 | 14.94 | 27,839 | +0.11(+0.74%) |
May 22, 2013 | 14.86 | 14.94 | 14.75 | 14.83 | 36,211 | +0.02(+0.14%) |
May 21, 2013 | 14.78 | 14.84 | 14.78 | 14.81 | 28,283 | +0.02(+0.14%) |
May 20, 2013 | 14.90 | 14.97 | 14.79 | 14.79 | 27,638 | -0.13(-0.87%) |
May 17, 2013 | 14.93 | 14.95 | 14.75 | 14.92 | 42,876 | +0.00(+0.00%) |
May 16, 2013 | 14.84 | 14.97 | 14.84 | 14.92 | 27,840 | +0.08(+0.54%) |
May 15, 2013 | 14.73 | 14.84 | 14.73 | 14.84 | 19,948 | +0.00(+0.00%) |
May 13, 2013 | 15.02 | 15.02 | 14.72 | 14.84 | 24,976 | -0.14(-0.93%) |
May 10, 2013 | 15.00 | 15.03 | 14.85 | 14.98 | 20,058 | +0.06(+0.40%) |
May 09, 2013 | 15.01 | 15.01 | 14.66 | 14.92 | 20,440 | -0.08(-0.53%) |
May 08, 2013 | 14.96 | 15.00 | 14.82 | 15.00 | 21,590 | +0.05(+0.33%) |
May 07, 2013 | 14.87 | 14.96 | 14.84 | 14.95 | 22,846 | -0.01(-0.07%) |
May 06, 2013 | 14.99 | 15.00 | 14.89 | 14.96 | 20,056 | -0.03(-0.20%) |
May 03, 2013 | 14.93 | 15.03 | 14.91 | 14.99 | 41,512 | +0.05(+0.33%) |
May 02, 2013 | 14.89 | 15.00 | 14.89 | 14.94 | 27,896 | +0.05(+0.34%) |
May 01, 2013 | 14.79 | 14.89 | 14.63 | 14.89 | 11,112 | +0.19(+1.29%) |
Apr 30, 2013 | 14.54 | 14.78 | 14.52 | 14.70 | 16,356 | +0.09(+0.62%) |
Apr 29, 2013 | 14.72 | 14.75 | 14.56 | 14.61 | 22,232 | -0.08(-0.54%) |
Apr 26, 2013 | 14.79 | 14.69 | 14.61 | 14.69 | 25,111 | +0.00(+0.00%) |
Apr 25, 2013 | 14.53 | 14.72 | 14.53 | 14.69 | 22,095 | +0.18(+1.24%) |
Apr 24, 2013 | 14.61 | 14.62 | 14.47 | 14.51 | 27,335 | -0.04(-0.27%) |
Apr 23, 2013 | 14.59 | 14.63 | 14.51 | 14.55 | 15,813 | +0.10(+0.69%) |
Apr 22, 2013 | 14.56 | 14.57 | 14.41 | 14.45 | 24,201 | -0.21(-1.43%) |
Apr 19, 2013 | 14.49 | 14.75 | 14.39 | 14.66 | 26,610 | +0.18(+1.27%) |
Apr 18, 2013 | 14.48 | 14.52 | 14.37 | 14.48 | 21,582 | +0.08(+0.53%) |
Apr 17, 2013 | 14.58 | 14.76 | 14.17 | 14.40 | 36,839 | -0.35(-2.37%) |
Apr 16, 2013 | 14.66 | 14.88 | 14.53 | 14.75 | 51,176 | +0.14(+0.96%) |
Apr 15, 2013 | 15.10 | 15.17 | 14.55 | 14.61 | 91,545 | -0.42(-2.79%) |
Apr 12, 2013 | 15.19 | 15.20 | 15.03 | 15.03 | 39,233 | +0.00(+0.00%) |
Apr 11, 2013 | 15.22 | 15.22 | 14.95 | 15.03 | 26,966 | -0.02(-0.13%) |
Apr 10, 2013 | 15.25 | 15.26 | 14.94 | 15.05 | 57,766 | -0.18(-1.18%) |
Apr 09, 2013 | 15.13 | 15.29 | 15.03 | 15.23 | 24,693 | +0.10(+0.66%) |
Apr 08, 2013 | 14.99 | 15.13 | 14.97 | 15.13 | 21,510 | +0.05(+0.34%) |
Apr 05, 2013 | 14.90 | 15.10 | 14.88 | 15.08 | 27,522 | +0.13(+0.86%) |
Apr 04, 2013 | 14.97 | 15.16 | 14.95 | 14.95 | 19,610 | -0.13(-0.88%) |
Apr 03, 2013 | 15.50 | 15.54 | 14.81 | 15.08 | 209,788 | -0.46(-2.97%) |
Apr 02, 2013 | 15.50 | 15.60 | 15.50 | 15.54 | 15,952 | +0.01(+0.09%) |