Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.32 | 13.40 | 13.25 | 13.34 | 17,129,770 | +0.28(+2.18%) |
Jun 27, 2013 | 13.02 | 13.19 | 12.97 | 13.05 | 16,779,746 | +0.21(+1.64%) |
Jun 26, 2013 | 12.77 | 12.89 | 12.73 | 12.84 | 12,622,045 | +0.08(+0.63%) |
Jun 25, 2013 | 12.51 | 12.79 | 12.48 | 12.76 | 15,958,475 | +0.44(+3.54%) |
Jun 24, 2013 | 12.21 | 12.43 | 12.11 | 12.32 | 18,124,312 | -0.18(-1.46%) |
Jun 21, 2013 | 12.81 | 12.82 | 12.48 | 12.51 | 31,741,262 | -0.17(-1.32%) |
Jun 20, 2013 | 12.87 | 12.88 | 12.64 | 12.67 | 17,374,890 | -0.42(-3.22%) |
Jun 19, 2013 | 13.32 | 13.44 | 13.09 | 13.09 | 12,262,337 | -0.32(-2.39%) |
Jun 18, 2013 | 13.28 | 13.42 | 13.19 | 13.42 | 7,427,195 | +0.23(+1.71%) |
Jun 17, 2013 | 13.26 | 13.37 | 13.12 | 13.19 | 12,981,317 | +0.09(+0.72%) |
Jun 14, 2013 | 13.30 | 13.34 | 13.03 | 13.09 | 17,652,146 | -0.20(-1.53%) |
Jun 13, 2013 | 13.23 | 13.33 | 13.09 | 13.30 | 15,034,695 | -0.07(-0.49%) |
Jun 12, 2013 | 13.57 | 13.63 | 13.31 | 13.36 | 11,062,605 | -0.12(-0.86%) |
Jun 11, 2013 | 13.57 | 13.65 | 13.47 | 13.48 | 8,792,666 | -0.21(-1.54%) |
Jun 10, 2013 | 13.63 | 13.79 | 13.57 | 13.69 | 10,275,652 | +0.09(+0.64%) |
Jun 07, 2013 | 13.70 | 13.72 | 13.58 | 13.60 | 12,475,819 | +0.07(+0.48%) |
Jun 06, 2013 | 13.58 | 13.64 | 13.47 | 13.54 | 8,931,229 | -0.04(-0.32%) |
Jun 05, 2013 | 13.79 | 13.81 | 13.55 | 13.58 | 8,903,399 | -0.20(-1.48%) |
Jun 04, 2013 | 13.61 | 13.85 | 13.60 | 13.79 | 14,661,249 | +0.17(+1.23%) |
Jun 03, 2013 | 13.56 | 13.63 | 13.53 | 13.62 | 10,628,625 | +0.04(+0.27%) |
May 31, 2013 | 13.77 | 13.77 | 13.56 | 13.58 | 7,882,666 | -0.23(-1.63%) |
May 30, 2013 | 13.96 | 13.97 | 13.80 | 13.81 | 11,250,897 | -0.20(-1.40%) |
May 29, 2013 | 13.84 | 14.05 | 13.84 | 14.00 | 17,987,234 | +0.14(+1.00%) |
May 28, 2013 | 13.91 | 13.99 | 13.82 | 13.87 | 12,510,646 | +0.14(+1.01%) |
May 24, 2013 | 13.65 | 13.74 | 13.58 | 13.73 | 7,286,064 | +0.08(+0.59%) |
May 23, 2013 | 13.50 | 13.71 | 13.39 | 13.65 | 15,055,371 | -0.10(-0.74%) |
May 22, 2013 | 13.98 | 14.03 | 13.71 | 13.75 | 17,215,296 | -0.25(-1.77%) |
May 21, 2013 | 14.11 | 14.21 | 13.96 | 14.00 | 17,792,896 | -0.10(-0.72%) |
May 20, 2013 | 14.31 | 14.32 | 14.07 | 14.10 | 11,488,385 | -0.10(-0.72%) |
May 17, 2013 | 14.28 | 14.28 | 14.14 | 14.20 | 14,483,153 | +0.04(+0.31%) |
May 16, 2013 | 14.27 | 14.30 | 14.16 | 14.16 | 14,303,962 | -0.25(-1.77%) |
May 15, 2013 | 14.45 | 14.46 | 14.38 | 14.41 | 12,669,615 | -0.09(-0.65%) |
May 13, 2013 | 14.62 | 14.63 | 14.50 | 14.51 | 8,956,894 | -0.17(-1.19%) |
May 10, 2013 | 14.63 | 14.69 | 14.56 | 14.68 | 10,929,090 | -0.03(-0.20%) |
May 09, 2013 | 14.65 | 14.78 | 14.63 | 14.71 | 12,244,267 | +0.00(+0.00%) |
May 08, 2013 | 14.41 | 14.76 | 14.35 | 14.71 | 19,245,812 | +0.54(+3.80%) |
May 07, 2013 | 14.28 | 14.28 | 14.10 | 14.17 | 11,708,727 | -0.06(-0.41%) |
May 06, 2013 | 14.19 | 14.29 | 14.18 | 14.23 | 7,778,830 | +0.10(+0.72%) |
May 03, 2013 | 14.12 | 14.22 | 14.13 | 14.13 | 12,714,012 | -0.09(-0.61%) |
May 02, 2013 | 13.92 | 14.22 | 13.92 | 14.22 | 15,464,094 | +0.31(+2.20%) |
May 01, 2013 | 13.91 | 13.95 | 13.85 | 13.91 | 11,820,721 | +0.02(+0.16%) |
Apr 30, 2013 | 13.73 | 13.98 | 13.70 | 13.89 | 16,674,269 | +0.18(+1.33%) |
Apr 29, 2013 | 13.57 | 13.73 | 13.55 | 13.71 | 10,750,462 | +0.22(+1.62%) |
Apr 26, 2013 | 13.61 | 13.60 | 13.46 | 13.49 | 9,663,292 | -0.12(-0.86%) |
Apr 25, 2013 | 13.47 | 13.60 | 13.44 | 13.60 | 20,925,604 | +0.18(+1.36%) |
Apr 24, 2013 | 13.28 | 13.49 | 13.26 | 13.42 | 14,015,432 | +0.12(+0.88%) |
Apr 23, 2013 | 13.35 | 13.47 | 13.20 | 13.31 | 29,657,582 | -0.16(-1.19%) |
Apr 22, 2013 | 13.56 | 13.66 | 13.36 | 13.47 | 27,961,192 | -0.22(-1.60%) |
Apr 19, 2013 | 13.55 | 13.82 | 13.50 | 13.68 | 29,020,756 | +0.63(+4.79%) |
Apr 18, 2013 | 12.43 | 13.34 | 13.02 | 13.06 | 33,435,154 | +0.63(+5.04%) |
Apr 17, 2013 | 12.45 | 12.50 | 12.37 | 12.43 | 29,162,146 | -0.12(-0.93%) |
Apr 16, 2013 | 12.48 | 12.59 | 12.46 | 12.55 | 13,540,660 | +0.25(+2.07%) |
Apr 15, 2013 | 12.39 | 12.50 | 12.29 | 12.29 | 12,553,952 | -0.31(-2.43%) |
Apr 12, 2013 | 12.55 | 12.64 | 12.45 | 12.60 | 10,132,866 | -0.02(-0.17%) |
Apr 11, 2013 | 12.62 | 12.75 | 12.53 | 12.62 | 11,669,567 | +0.11(+0.87%) |
Apr 10, 2013 | 12.41 | 12.55 | 12.35 | 12.51 | 16,603,223 | +0.17(+1.42%) |
Apr 09, 2013 | 12.13 | 12.43 | 12.13 | 12.34 | 14,230,852 | +0.08(+0.65%) |
Apr 08, 2013 | 12.09 | 12.27 | 12.05 | 12.26 | 13,334,528 | +0.08(+0.66%) |
Apr 05, 2013 | 12.05 | 12.21 | 12.00 | 12.18 | 15,377,501 | -0.07(-0.59%) |
Apr 04, 2013 | 12.18 | 12.26 | 12.12 | 12.25 | 15,441,963 | +0.07(+0.54%) |
Apr 03, 2013 | 12.44 | 12.46 | 12.12 | 12.19 | 21,596,988 | -0.27(-2.16%) |
Apr 02, 2013 | 12.47 | 12.54 | 12.43 | 12.45 | 14,017,809 | +0.02(+0.18%) |