Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.41 | 14.79 | 14.41 | 14.55 | 212,907 | +0.13(+0.93%) |
Jun 27, 2013 | 14.26 | 14.47 | 14.16 | 14.41 | 0 | +0.24(+1.66%) |
Jun 26, 2013 | 14.32 | 14.33 | 13.86 | 14.18 | 0 | -0.05(-0.33%) |
Jun 25, 2013 | 14.16 | 14.29 | 13.86 | 14.23 | 0 | +0.19(+1.34%) |
Jun 24, 2013 | 13.92 | 14.19 | 13.83 | 14.04 | 0 | -0.08(-0.57%) |
Jun 21, 2013 | 14.28 | 14.45 | 13.98 | 14.12 | 241,058 | -0.09(-0.66%) |
Jun 20, 2013 | 14.16 | 14.63 | 14.16 | 14.21 | 0 | -0.15(-1.03%) |
Jun 19, 2013 | 14.60 | 14.60 | 14.29 | 14.36 | 0 | -0.29(-1.98%) |
Jun 18, 2013 | 14.47 | 14.70 | 14.38 | 14.65 | 0 | +0.22(+1.54%) |
Jun 17, 2013 | 14.53 | 14.62 | 14.30 | 14.43 | 0 | +0.01(+0.05%) |
Jun 14, 2013 | 14.64 | 14.64 | 14.39 | 14.42 | 0 | -0.22(-1.47%) |
Jun 13, 2013 | 14.57 | 14.76 | 14.53 | 14.64 | 48,096 | +0.06(+0.42%) |
Jun 12, 2013 | 14.70 | 14.70 | 14.42 | 14.58 | 21,657 | -0.05(-0.32%) |
Jun 11, 2013 | 14.58 | 14.78 | 14.47 | 14.62 | 45,778 | -0.19(-1.27%) |
Jun 10, 2013 | 14.80 | 14.87 | 14.70 | 14.81 | 0 | +0.01(+0.09%) |
Jun 07, 2013 | 15.08 | 15.08 | 14.71 | 14.80 | 0 | -0.13(-0.90%) |
Jun 06, 2013 | 14.84 | 15.11 | 14.73 | 14.93 | 52,978 | +0.13(+0.86%) |
Jun 05, 2013 | 14.86 | 15.05 | 14.74 | 14.80 | 0 | -0.06(-0.41%) |
Jun 04, 2013 | 14.84 | 14.94 | 14.72 | 14.86 | 0 | +0.12(+0.82%) |
Jun 03, 2013 | 14.48 | 14.99 | 14.33 | 14.74 | 154,570 | +0.33(+2.29%) |
May 31, 2013 | 14.45 | 14.58 | 14.39 | 14.41 | 28,337 | -0.17(-1.20%) |
May 30, 2013 | 14.70 | 14.70 | 14.49 | 14.59 | 18,345 | +0.05(+0.37%) |
May 29, 2013 | 14.66 | 14.74 | 14.33 | 14.54 | 47,411 | -0.27(-1.82%) |
May 28, 2013 | 14.78 | 15.14 | 14.47 | 14.80 | 60,799 | +0.23(+1.57%) |
May 24, 2013 | 14.45 | 14.67 | 14.43 | 14.58 | 0 | +0.07(+0.51%) |
May 23, 2013 | 14.17 | 14.55 | 14.13 | 14.50 | 0 | +0.15(+1.03%) |
May 22, 2013 | 14.66 | 14.84 | 14.23 | 14.35 | 0 | -0.34(-2.29%) |
May 21, 2013 | 14.65 | 14.75 | 14.56 | 14.69 | 0 | +0.08(+0.55%) |
May 20, 2013 | 14.40 | 14.74 | 14.40 | 14.61 | 0 | +0.13(+0.88%) |
May 17, 2013 | 14.40 | 14.55 | 14.31 | 14.48 | 0 | +0.13(+0.89%) |
May 16, 2013 | 14.12 | 14.45 | 14.07 | 14.35 | 33,240 | +0.22(+1.57%) |
May 15, 2013 | 14.06 | 14.29 | 13.91 | 14.13 | 0 | +0.22(+1.55%) |
May 13, 2013 | 13.79 | 14.06 | 13.77 | 13.92 | 0 | +0.15(+1.07%) |
May 10, 2013 | 13.84 | 13.90 | 13.53 | 13.77 | 0 | -0.01(-0.05%) |
May 09, 2013 | 14.09 | 14.09 | 13.75 | 13.77 | 0 | -0.26(-1.82%) |
May 08, 2013 | 14.06 | 14.09 | 13.93 | 14.03 | 0 | -0.05(-0.33%) |
May 07, 2013 | 14.00 | 14.10 | 13.89 | 14.08 | 0 | +0.15(+1.06%) |
May 06, 2013 | 13.83 | 14.02 | 13.83 | 13.93 | 0 | +0.20(+1.47%) |
May 03, 2013 | 13.60 | 13.88 | 13.38 | 13.73 | 0 | +0.35(+2.59%) |
May 02, 2013 | 13.22 | 13.54 | 13.22 | 13.38 | 0 | +0.19(+1.47%) |
May 01, 2013 | 13.57 | 13.75 | 13.05 | 13.19 | 0 | -0.49(-3.56%) |
Apr 30, 2013 | 13.60 | 13.72 | 13.45 | 13.67 | 0 | +0.10(+0.74%) |
Apr 29, 2013 | 13.59 | 13.62 | 13.48 | 13.57 | 39,784 | +0.09(+0.64%) |
Apr 26, 2013 | 13.45 | 13.55 | 13.41 | 13.49 | 50,832 | +0.00(+0.00%) |
Apr 25, 2013 | 13.61 | 13.65 | 13.37 | 13.49 | 43,152 | -0.05(-0.35%) |
Apr 24, 2013 | 13.32 | 13.58 | 13.32 | 13.53 | 28,685 | +0.18(+1.35%) |
Apr 23, 2013 | 13.51 | 13.58 | 13.31 | 13.35 | 73,993 | -0.02(-0.15%) |
Apr 22, 2013 | 13.47 | 13.47 | 13.04 | 13.37 | 47,018 | -0.05(-0.35%) |
Apr 19, 2013 | 12.83 | 13.52 | 12.83 | 13.42 | 78,333 | +0.39(+3.02%) |
Apr 18, 2013 | 12.76 | 13.52 | 12.76 | 13.03 | 52,310 | +0.26(+2.04%) |
Apr 17, 2013 | 12.77 | 13.07 | 12.50 | 12.77 | 74,838 | -0.10(-0.78%) |
Apr 16, 2013 | 12.82 | 12.91 | 12.69 | 12.87 | 56,338 | +0.21(+1.64%) |
Apr 15, 2013 | 12.97 | 12.97 | 12.59 | 12.66 | 101,966 | -0.36(-2.77%) |
Apr 12, 2013 | 13.02 | 13.07 | 12.90 | 13.02 | 17,304 | -0.07(-0.56%) |
Apr 11, 2013 | 13.13 | 13.17 | 12.98 | 13.09 | 13,593 | -0.08(-0.61%) |
Apr 10, 2013 | 12.89 | 13.25 | 12.84 | 13.17 | 47,326 | +0.36(+2.81%) |
Apr 09, 2013 | 13.09 | 13.09 | 12.79 | 12.81 | 34,941 | -0.21(-1.59%) |
Apr 08, 2013 | 12.85 | 13.06 | 12.77 | 13.02 | 67,647 | +0.18(+1.40%) |
Apr 05, 2013 | 12.73 | 12.90 | 12.70 | 12.84 | 76,177 | -0.07(-0.52%) |
Apr 04, 2013 | 12.78 | 13.00 | 12.77 | 12.91 | 31,196 | +0.13(+1.05%) |
Apr 03, 2013 | 13.00 | 13.03 | 12.77 | 12.77 | 65,294 | -0.18(-1.39%) |
Apr 02, 2013 | 13.22 | 13.33 | 12.93 | 12.95 | 29,124 | -0.18(-1.37%) |