Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.97 | 15.19 | 14.97 | 15.07 | 34,519 | +0.16(+1.05%) |
Jun 26, 2013 | 14.91 | 14.91 | 14.86 | 14.91 | 9,871 | +0.14(+0.93%) |
Jun 25, 2013 | 14.69 | 14.78 | 14.69 | 14.78 | 44,165 | +0.28(+1.93%) |
Jun 24, 2013 | 14.54 | 14.83 | 14.50 | 14.50 | 13,552 | -0.34(-2.27%) |
Jun 21, 2013 | 14.80 | 14.83 | 14.80 | 14.83 | 15,928 | +0.02(+0.13%) |
Jun 20, 2013 | 15.06 | 15.50 | 14.81 | 14.81 | 116,018 | -0.65(-4.18%) |
Jun 19, 2013 | 15.40 | 15.46 | 15.40 | 15.46 | 4,783 | -0.26(-1.68%) |
Jun 18, 2013 | 15.68 | 15.72 | 15.68 | 15.72 | 1,116 | +0.15(+0.93%) |
Jun 17, 2013 | 15.70 | 15.70 | 15.58 | 15.58 | 12,237 | +0.10(+0.65%) |
Jun 14, 2013 | 15.55 | 15.60 | 15.48 | 15.48 | 16,558 | -0.17(-1.08%) |
Jun 13, 2013 | 15.46 | 15.65 | 15.46 | 15.65 | 19,691 | +0.28(+1.84%) |
Jun 12, 2013 | 15.52 | 15.52 | 15.37 | 15.37 | 106,970 | -0.10(-0.65%) |
Jun 11, 2013 | 15.45 | 15.49 | 15.45 | 15.47 | 3,826 | -0.14(-0.92%) |
Jun 10, 2013 | 16.02 | 16.02 | 15.57 | 15.61 | 49,953 | -0.04(-0.28%) |
Jun 07, 2013 | 15.65 | 15.90 | 15.60 | 15.65 | 57,463 | +0.16(+1.01%) |
Jun 06, 2013 | 15.79 | 15.79 | 15.40 | 15.50 | 10,127 | +0.01(+0.04%) |
Jun 05, 2013 | 15.59 | 15.61 | 15.49 | 15.49 | 102,322 | -0.22(-1.40%) |
Jun 04, 2013 | 15.79 | 15.86 | 15.71 | 15.71 | 10,044 | -0.06(-0.40%) |
Jun 03, 2013 | 16.19 | 16.19 | 15.67 | 15.77 | 13,233 | -0.06(-0.40%) |
May 31, 2013 | 16.34 | 16.34 | 15.84 | 15.84 | 2,869 | -0.26(-1.64%) |
May 30, 2013 | 16.10 | 16.10 | 16.10 | 16.10 | 2,232 | +0.03(+0.16%) |
May 29, 2013 | 16.00 | 16.26 | 15.96 | 16.07 | 63,083 | -0.07(-0.43%) |
May 28, 2013 | 16.14 | 16.17 | 16.14 | 16.14 | 15,705 | +0.14(+0.90%) |
May 24, 2013 | 16.33 | 16.33 | 15.96 | 16.00 | 32,784 | -0.09(-0.55%) |
May 23, 2013 | 15.96 | 16.21 | 15.94 | 16.09 | 22,003 | -0.23(-1.42%) |
May 22, 2013 | 16.43 | 16.43 | 16.32 | 16.32 | 6,377 | -0.13(-0.80%) |
May 21, 2013 | 16.43 | 16.54 | 16.43 | 16.45 | 26,177 | +0.10(+0.61%) |
May 20, 2013 | 16.36 | 16.36 | 16.35 | 16.35 | 318 | +0.10(+0.62%) |
May 17, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 16,661 | +0.01(+0.05%) |
May 16, 2013 | 16.26 | 16.28 | 16.24 | 16.24 | 17,645 | -0.01(-0.09%) |
May 15, 2013 | 16.23 | 16.26 | 16.23 | 16.26 | 27,599 | +0.01(+0.03%) |
May 13, 2013 | 16.26 | 16.30 | 16.19 | 16.25 | 30,732 | +0.01(+0.08%) |
May 10, 2013 | 16.23 | 16.24 | 16.18 | 16.24 | 22,162 | -0.02(-0.12%) |
May 09, 2013 | 21.07 | 16.35 | 16.26 | 16.26 | 1,275 | -0.14(-0.84%) |
May 08, 2013 | 16.39 | 16.40 | 16.38 | 16.39 | 18,854 | +0.13(+0.77%) |
May 07, 2013 | 16.28 | 16.28 | 16.19 | 16.27 | 58,595 | -0.02(-0.12%) |
May 06, 2013 | 16.26 | 16.29 | 16.26 | 16.29 | 151,064 | -0.04(-0.23%) |
May 03, 2013 | 16.29 | 16.33 | 16.14 | 16.33 | 33,363 | +0.18(+1.13%) |
May 02, 2013 | 16.12 | 16.26 | 16.12 | 16.14 | 11,958 | +0.06(+0.39%) |
May 01, 2013 | 16.08 | 16.08 | 16.08 | 16.08 | 1,594 | -0.05(-0.31%) |
Apr 30, 2013 | 16.43 | 16.43 | 16.13 | 16.13 | 1,100 | +0.02(+0.12%) |
Apr 29, 2013 | 16.11 | 16.11 | 16.11 | 16.11 | 318 | +0.25(+1.58%) |
Apr 26, 2013 | 15.86 | 15.86 | 15.86 | 15.86 | 65,108 | +0.03(+0.20%) |
Apr 24, 2013 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.44(+2.86%) |
Apr 18, 2013 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.06(+0.39%) |
Apr 17, 2013 | 15.41 | 15.41 | 15.33 | 15.33 | 341 | -0.27(-1.72%) |