Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.66 | 14.67 | 13.89 | 14.05 | 8,102,199 | +0.03(+0.19%) |
Jun 26, 2013 | 13.82 | 14.25 | 13.79 | 14.03 | 3,255,855 | +0.17(+1.23%) |
Jun 25, 2013 | 13.20 | 13.98 | 13.18 | 13.86 | 3,662,037 | +0.67(+5.08%) |
Jun 24, 2013 | 13.41 | 13.41 | 13.03 | 13.19 | 3,398,019 | -0.50(-3.63%) |
Jun 21, 2013 | 14.05 | 14.16 | 13.50 | 13.68 | 3,728,034 | -0.27(-1.94%) |
Jun 20, 2013 | 13.79 | 14.11 | 13.69 | 13.95 | 4,077,648 | -0.07(-0.48%) |
Jun 19, 2013 | 13.84 | 14.25 | 13.67 | 14.02 | 3,974,775 | +0.15(+1.11%) |
Jun 18, 2013 | 14.04 | 14.32 | 13.84 | 13.87 | 4,375,737 | -0.52(-3.59%) |
Jun 17, 2013 | 14.53 | 14.75 | 14.33 | 14.38 | 4,177,407 | +0.01(+0.07%) |
Jun 14, 2013 | 15.01 | 15.01 | 14.35 | 14.37 | 4,819,983 | -0.70(-4.62%) |
Jun 13, 2013 | 15.10 | 15.25 | 15.00 | 15.07 | 1,373,121 | -0.13(-0.83%) |
Jun 12, 2013 | 15.66 | 15.77 | 15.05 | 15.20 | 2,466,741 | -0.40(-2.54%) |
Jun 11, 2013 | 15.20 | 15.75 | 15.18 | 15.59 | 3,467,613 | +0.11(+0.69%) |
Jun 10, 2013 | 15.37 | 15.50 | 15.04 | 15.49 | 3,522,657 | +0.09(+0.56%) |
Jun 07, 2013 | 15.07 | 15.42 | 14.86 | 15.40 | 4,300,128 | +0.40(+2.67%) |
Jun 06, 2013 | 14.74 | 15.28 | 14.73 | 15.00 | 3,398,958 | +0.20(+1.33%) |
Jun 05, 2013 | 14.57 | 14.94 | 14.50 | 14.80 | 4,966,140 | +0.12(+0.79%) |
Jun 04, 2013 | 15.27 | 15.46 | 14.50 | 14.69 | 5,742,537 | -0.59(-3.86%) |
Jun 03, 2013 | 16.23 | 16.23 | 15.12 | 15.28 | 6,920,817 | -0.90(-5.54%) |
May 31, 2013 | 15.87 | 16.82 | 15.67 | 16.17 | 16,658,400 | -1.96(-10.79%) |
May 30, 2013 | 18.33 | 18.41 | 18.09 | 18.13 | 6,926,895 | -0.12(-0.68%) |
May 29, 2013 | 18.28 | 18.41 | 17.76 | 18.25 | 3,447,507 | +0.33(+1.82%) |
May 28, 2013 | 17.71 | 17.97 | 17.67 | 17.93 | 1,097,106 | +0.47(+2.67%) |
May 24, 2013 | 17.37 | 17.58 | 17.26 | 17.46 | 1,038,339 | +0.09(+0.52%) |
May 23, 2013 | 17.17 | 17.59 | 17.17 | 17.37 | 1,454,901 | -0.03(-0.19%) |
May 22, 2013 | 17.66 | 17.66 | 17.15 | 17.40 | 2,860,425 | -0.14(-0.80%) |
May 21, 2013 | 18.02 | 18.08 | 17.51 | 17.54 | 2,080,776 | -0.55(-3.02%) |
May 20, 2013 | 18.83 | 18.87 | 18.03 | 18.09 | 1,935,051 | -0.72(-3.83%) |
May 17, 2013 | 18.24 | 18.86 | 18.16 | 18.81 | 2,952,804 | +0.78(+4.33%) |
May 16, 2013 | 18.33 | 18.74 | 17.81 | 18.03 | 4,535,088 | +0.49(+2.77%) |
May 15, 2013 | 17.29 | 17.64 | 17.29 | 17.54 | 2,151,879 | +0.78(+4.67%) |
May 13, 2013 | 16.49 | 16.89 | 16.49 | 16.76 | 1,409,880 | +0.18(+1.11%) |
May 10, 2013 | 16.61 | 16.85 | 16.53 | 16.58 | 2,433,897 | +0.01(+0.04%) |
May 09, 2013 | 17.12 | 17.31 | 16.52 | 16.57 | 3,989,424 | +0.02(+0.10%) |
May 08, 2013 | 17.62 | 17.62 | 16.47 | 16.55 | 7,389,660 | -1.02(-5.80%) |
May 07, 2013 | 17.95 | 18.03 | 17.44 | 17.57 | 2,566,677 | -0.39(-2.15%) |
May 06, 2013 | 18.11 | 18.26 | 17.86 | 17.96 | 2,463,636 | -0.17(-0.94%) |
May 03, 2013 | 17.73 | 18.13 | 17.60 | 18.13 | 1,749,402 | +0.53(+3.01%) |
May 02, 2013 | 17.36 | 17.71 | 17.18 | 17.60 | 2,714,181 | +0.37(+2.17%) |
May 01, 2013 | 17.96 | 18.02 | 17.23 | 17.23 | 4,388,697 | -0.81(-4.47%) |
Apr 30, 2013 | 18.00 | 18.15 | 17.93 | 18.03 | 1,517,241 | +0.01(+0.06%) |
Apr 29, 2013 | 17.91 | 18.17 | 17.91 | 18.02 | 989,748 | +0.15(+0.86%) |
Apr 26, 2013 | 17.94 | 17.94 | 17.72 | 17.87 | 2,367,300 | -0.18(-1.02%) |
Apr 25, 2013 | 18.00 | 18.27 | 17.89 | 18.05 | 2,213,295 | +0.05(+0.28%) |
Apr 24, 2013 | 17.58 | 18.12 | 17.58 | 18.00 | 2,717,736 | +0.30(+1.69%) |
Apr 23, 2013 | 17.16 | 17.89 | 17.16 | 17.70 | 1,993,944 | +0.58(+3.37%) |
Apr 22, 2013 | 17.05 | 17.25 | 16.88 | 17.13 | 1,577,922 | +0.22(+1.32%) |
Apr 19, 2013 | 17.21 | 17.21 | 16.88 | 16.90 | 2,663,163 | -0.26(-1.53%) |
Apr 18, 2013 | 17.30 | 17.42 | 16.76 | 17.17 | 1,975,710 | -0.15(-0.85%) |
Apr 17, 2013 | 17.30 | 17.44 | 17.18 | 17.31 | 2,372,637 | -0.20(-1.16%) |
Apr 16, 2013 | 17.34 | 17.55 | 17.14 | 17.52 | 1,941,984 | +0.28(+1.62%) |
Apr 15, 2013 | 17.62 | 17.62 | 17.07 | 17.24 | 2,344,587 | -0.48(-2.71%) |
Apr 12, 2013 | 17.92 | 18.00 | 17.52 | 17.72 | 1,547,544 | -0.34(-1.86%) |
Apr 11, 2013 | 17.73 | 18.17 | 17.48 | 18.05 | 3,264,405 | -0.18(-1.01%) |
Apr 10, 2013 | 17.87 | 18.34 | 17.68 | 18.24 | 2,551,074 | +0.59(+3.32%) |
Apr 09, 2013 | 17.39 | 17.85 | 17.25 | 17.65 | 1,943,541 | +0.38(+2.22%) |
Apr 08, 2013 | 17.42 | 17.71 | 17.19 | 17.27 | 3,177,012 | -0.40(-2.28%) |
Apr 05, 2013 | 17.25 | 17.88 | 17.25 | 17.67 | 2,635,932 | -0.01(-0.04%) |
Apr 04, 2013 | 17.88 | 17.88 | 17.35 | 17.68 | 2,473,098 | -0.21(-1.16%) |
Apr 03, 2013 | 18.25 | 18.25 | 17.67 | 17.88 | 2,099,862 | -0.41(-2.24%) |
Apr 02, 2013 | 18.42 | 18.50 | 18.13 | 18.29 | 1,297,254 | -0.15(-0.83%) |