Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.83 | 14.36 | 13.79 | 14.23 | 1,612,163 | +0.38(+2.74%) |
Jun 27, 2013 | 13.94 | 14.07 | 13.81 | 13.85 | 1,758,131 | -0.07(-0.48%) |
Jun 26, 2013 | 14.04 | 14.14 | 13.90 | 13.92 | 851,350 | +0.02(+0.13%) |
Jun 25, 2013 | 13.74 | 13.93 | 13.52 | 13.90 | 860,144 | +0.20(+1.49%) |
Jun 24, 2013 | 13.83 | 13.85 | 13.46 | 13.70 | 782,985 | -0.31(-2.18%) |
Jun 21, 2013 | 14.22 | 14.25 | 13.99 | 14.01 | 900,664 | -0.24(-1.68%) |
Jun 20, 2013 | 14.28 | 14.34 | 14.12 | 14.24 | 797,183 | -0.22(-1.55%) |
Jun 19, 2013 | 14.46 | 14.71 | 14.46 | 14.47 | 527,907 | +0.02(+0.12%) |
Jun 18, 2013 | 14.18 | 14.56 | 14.17 | 14.45 | 558,153 | +0.25(+1.76%) |
Jun 17, 2013 | 14.24 | 14.29 | 14.13 | 14.20 | 301,546 | +0.02(+0.17%) |
Jun 14, 2013 | 14.15 | 14.33 | 14.11 | 14.18 | 534,464 | -0.01(-0.07%) |
Jun 13, 2013 | 13.83 | 14.21 | 13.68 | 14.19 | 675,352 | +0.35(+2.57%) |
Jun 12, 2013 | 14.30 | 14.31 | 13.78 | 13.83 | 724,774 | -0.39(-2.72%) |
Jun 11, 2013 | 14.29 | 14.37 | 14.09 | 14.22 | 524,090 | -0.18(-1.24%) |
Jun 10, 2013 | 14.39 | 14.46 | 14.33 | 14.40 | 497,831 | -0.02(-0.12%) |
Jun 07, 2013 | 14.42 | 14.43 | 14.26 | 14.42 | 1,474,909 | +0.09(+0.66%) |
Jun 06, 2013 | 13.98 | 14.33 | 13.95 | 14.32 | 709,648 | +0.30(+2.10%) |
Jun 05, 2013 | 14.18 | 14.22 | 13.87 | 14.03 | 637,814 | -0.09(-0.62%) |
Jun 04, 2013 | 14.52 | 14.52 | 14.08 | 14.11 | 833,634 | -0.30(-2.10%) |
Jun 03, 2013 | 14.55 | 14.56 | 14.30 | 14.42 | 919,180 | -0.11(-0.77%) |
May 31, 2013 | 14.60 | 14.61 | 14.45 | 14.53 | 683,386 | -0.13(-0.86%) |
May 30, 2013 | 14.62 | 14.68 | 14.50 | 14.66 | 499,456 | +0.05(+0.31%) |
May 29, 2013 | 14.54 | 14.67 | 14.50 | 14.61 | 471,284 | +0.02(+0.17%) |
May 28, 2013 | 14.52 | 14.72 | 14.45 | 14.59 | 692,242 | +0.27(+1.92%) |
May 24, 2013 | 14.31 | 14.32 | 14.24 | 14.31 | 365,204 | -0.09(-0.66%) |
May 23, 2013 | 14.46 | 14.47 | 14.10 | 14.41 | 733,861 | -0.08(-0.56%) |
May 22, 2013 | 14.55 | 14.75 | 14.44 | 14.49 | 711,287 | -0.07(-0.46%) |
May 21, 2013 | 14.53 | 14.75 | 14.52 | 14.55 | 797,323 | +0.04(+0.27%) |
May 20, 2013 | 14.62 | 14.62 | 14.49 | 14.52 | 436,424 | -0.12(-0.84%) |
May 17, 2013 | 14.50 | 14.72 | 14.46 | 14.64 | 740,111 | +0.02(+0.14%) |
May 16, 2013 | 14.67 | 14.72 | 14.56 | 14.62 | 900,400 | -0.06(-0.38%) |
May 15, 2013 | 14.76 | 14.82 | 14.62 | 14.67 | 1,203,996 | -0.04(-0.28%) |
May 13, 2013 | 14.76 | 14.79 | 14.62 | 14.72 | 1,045,551 | -0.04(-0.28%) |
May 10, 2013 | 14.94 | 14.95 | 14.66 | 14.76 | 908,729 | -0.17(-1.17%) |
May 09, 2013 | 14.84 | 15.04 | 14.82 | 14.93 | 1,245,413 | +0.13(+0.87%) |
May 08, 2013 | 14.64 | 14.82 | 14.64 | 14.80 | 1,065,013 | +0.14(+0.95%) |
May 07, 2013 | 14.54 | 14.70 | 14.50 | 14.66 | 1,383,948 | +0.19(+1.33%) |
May 06, 2013 | 14.56 | 14.65 | 14.37 | 14.47 | 833,531 | -0.06(-0.41%) |
May 03, 2013 | 14.68 | 14.65 | 14.48 | 14.53 | 1,492,559 | +0.16(+1.10%) |
May 02, 2013 | 14.53 | 14.77 | 14.37 | 14.37 | 1,632,111 | +0.14(+1.01%) |
May 01, 2013 | 14.14 | 14.24 | 14.01 | 14.23 | 2,226,625 | +0.15(+1.09%) |
Apr 30, 2013 | 14.11 | 14.13 | 13.98 | 14.07 | 2,489,080 | -0.05(-0.32%) |
Apr 29, 2013 | 14.10 | 14.18 | 14.05 | 14.12 | 1,375,867 | +0.08(+0.55%) |
Apr 26, 2013 | 14.04 | 14.09 | 13.95 | 14.04 | 1,036,994 | +0.02(+0.17%) |
Apr 25, 2013 | 13.93 | 14.16 | 13.83 | 14.02 | 1,231,250 | +0.18(+1.26%) |
Apr 24, 2013 | 13.82 | 13.87 | 13.76 | 13.84 | 788,450 | +0.00(+0.03%) |
Apr 23, 2013 | 13.64 | 13.92 | 13.49 | 13.84 | 1,186,690 | +0.27(+1.98%) |
Apr 22, 2013 | 13.82 | 13.82 | 13.51 | 13.57 | 1,242,658 | -0.25(-1.82%) |
Apr 19, 2013 | 13.53 | 13.97 | 13.47 | 13.82 | 1,065,482 | +0.32(+2.36%) |
Apr 18, 2013 | 13.70 | 13.72 | 13.48 | 13.50 | 1,212,863 | -0.16(-1.18%) |
Apr 17, 2013 | 13.58 | 13.72 | 13.50 | 13.67 | 2,077,621 | +0.00(+0.03%) |
Apr 16, 2013 | 13.45 | 13.67 | 13.33 | 13.66 | 1,116,382 | +0.18(+1.35%) |
Apr 15, 2013 | 13.83 | 13.87 | 13.46 | 13.48 | 1,063,450 | -0.47(-3.34%) |
Apr 12, 2013 | 13.87 | 13.95 | 13.76 | 13.95 | 732,059 | +0.03(+0.25%) |
Apr 11, 2013 | 13.96 | 14.10 | 13.85 | 13.91 | 1,076,884 | -0.04(-0.30%) |
Apr 10, 2013 | 13.81 | 13.95 | 13.74 | 13.95 | 1,593,770 | +0.18(+1.32%) |
Apr 09, 2013 | 13.95 | 13.95 | 13.70 | 13.77 | 1,368,810 | -0.14(-1.03%) |
Apr 08, 2013 | 13.81 | 13.91 | 13.70 | 13.91 | 823,796 | +0.08(+0.56%) |
Apr 05, 2013 | 13.64 | 13.84 | 13.45 | 13.84 | 1,340,308 | +0.00(+0.00%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.76 | 13.84 | 1,756,606 | -0.11(-0.75%) |
Apr 03, 2013 | 14.07 | 14.14 | 13.85 | 13.94 | 2,392,871 | -0.14(-0.99%) |
Apr 02, 2013 | 13.89 | 14.13 | 13.88 | 14.08 | 1,533,421 | +0.20(+1.44%) |