Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.62 | 16.81 | 16.55 | 16.69 | 156,010 | +0.06(+0.38%) |
Jun 27, 2013 | 16.55 | 16.71 | 16.27 | 16.62 | 0 | +0.24(+1.48%) |
Jun 26, 2013 | 16.55 | 16.76 | 16.36 | 16.38 | 0 | -0.17(-1.04%) |
Jun 25, 2013 | 16.39 | 16.58 | 16.23 | 16.55 | 0 | +0.16(+1.00%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.37 | 16.39 | 0 | -0.33(-1.97%) |
Jun 21, 2013 | 16.84 | 17.02 | 16.67 | 16.72 | 161,495 | +0.01(+0.05%) |
Jun 20, 2013 | 16.70 | 16.84 | 16.59 | 16.71 | 0 | -0.15(-0.88%) |
Jun 19, 2013 | 16.94 | 17.05 | 16.78 | 16.86 | 0 | -0.07(-0.42%) |
Jun 18, 2013 | 16.74 | 17.09 | 16.64 | 16.93 | 0 | +0.23(+1.40%) |
Jun 17, 2013 | 16.52 | 16.74 | 16.52 | 16.70 | 0 | +0.35(+2.14%) |
Jun 14, 2013 | 16.38 | 16.43 | 16.23 | 16.35 | 0 | -0.17(-1.04%) |
Jun 13, 2013 | 16.25 | 16.61 | 16.19 | 16.52 | 21,652 | +0.23(+1.39%) |
Jun 12, 2013 | 16.37 | 16.45 | 16.14 | 16.29 | 20,567 | -0.03(-0.19%) |
Jun 11, 2013 | 16.18 | 16.56 | 16.11 | 16.32 | 84,819 | -0.02(-0.14%) |
Jun 10, 2013 | 16.28 | 16.45 | 16.20 | 16.35 | 0 | +0.18(+1.11%) |
Jun 07, 2013 | 16.17 | 16.26 | 16.05 | 16.17 | 0 | +0.20(+1.27%) |
Jun 06, 2013 | 15.93 | 16.01 | 15.54 | 15.96 | 48,707 | +0.09(+0.54%) |
Jun 05, 2013 | 15.89 | 16.06 | 15.74 | 15.88 | 0 | -0.08(-0.49%) |
Jun 04, 2013 | 15.89 | 16.05 | 15.65 | 15.96 | 0 | +0.08(+0.49%) |
Jun 03, 2013 | 15.64 | 15.96 | 15.46 | 15.88 | 114,165 | +0.34(+2.20%) |
May 31, 2013 | 15.42 | 15.79 | 15.21 | 15.54 | 61,978 | -0.26(-1.63%) |
May 30, 2013 | 15.67 | 15.87 | 14.59 | 15.79 | 35,582 | +0.19(+1.20%) |
May 29, 2013 | 15.54 | 15.75 | 15.47 | 15.61 | 46,917 | +0.00(+0.00%) |
May 28, 2013 | 15.64 | 15.68 | 15.42 | 15.61 | 51,632 | +0.24(+1.57%) |
May 24, 2013 | 15.09 | 15.47 | 14.97 | 15.37 | 0 | +0.26(+1.75%) |
May 23, 2013 | 14.81 | 15.40 | 14.81 | 15.10 | 0 | +0.09(+0.57%) |
May 22, 2013 | 15.34 | 15.57 | 15.02 | 15.02 | 0 | -0.36(-2.33%) |
May 21, 2013 | 15.49 | 15.79 | 15.32 | 15.37 | 0 | -0.08(-0.50%) |
May 20, 2013 | 15.16 | 15.53 | 15.05 | 15.45 | 0 | +0.31(+2.06%) |
May 17, 2013 | 15.09 | 15.27 | 14.91 | 15.14 | 0 | +0.18(+1.20%) |
May 16, 2013 | 14.90 | 15.02 | 14.87 | 14.96 | 18,154 | +0.04(+0.26%) |
May 15, 2013 | 14.83 | 14.95 | 14.70 | 14.92 | 0 | +0.25(+1.70%) |
May 13, 2013 | 14.98 | 15.05 | 14.63 | 14.67 | 0 | -0.36(-2.38%) |
May 10, 2013 | 15.20 | 15.41 | 15.01 | 15.03 | 0 | -0.12(-0.77%) |
May 09, 2013 | 14.80 | 15.46 | 14.80 | 15.15 | 0 | +0.27(+1.83%) |
May 08, 2013 | 14.83 | 14.91 | 14.79 | 14.87 | 0 | -0.03(-0.21%) |
May 07, 2013 | 14.93 | 14.94 | 14.75 | 14.91 | 0 | +0.05(+0.37%) |
May 06, 2013 | 14.63 | 15.18 | 14.63 | 14.85 | 0 | +0.23(+1.60%) |
May 03, 2013 | 14.63 | 14.79 | 14.57 | 14.62 | 0 | +0.03(+0.21%) |
May 02, 2013 | 14.06 | 14.87 | 14.04 | 14.59 | 0 | +0.62(+4.40%) |
May 01, 2013 | 13.86 | 14.53 | 13.72 | 13.97 | 0 | +0.37(+2.75%) |
Apr 30, 2013 | 13.04 | 13.72 | 13.04 | 13.60 | 0 | +0.86(+6.72%) |
Apr 29, 2013 | 12.80 | 12.95 | 12.66 | 12.74 | 18,287 | +0.05(+0.43%) |
Apr 26, 2013 | 12.77 | 12.78 | 12.47 | 12.69 | 23,520 | -0.09(-0.73%) |
Apr 25, 2013 | 12.73 | 12.85 | 12.66 | 12.78 | 0 | +0.05(+0.37%) |
Apr 24, 2013 | 12.88 | 12.89 | 12.59 | 12.73 | 18,565 | -0.14(-1.09%) |
Apr 23, 2013 | 12.64 | 12.89 | 12.64 | 12.87 | 29,310 | +0.33(+2.67%) |
Apr 22, 2013 | 12.27 | 12.53 | 12.17 | 12.54 | 23,598 | +0.03(+0.25%) |
Apr 19, 2013 | 12.28 | 12.55 | 12.28 | 12.51 | 21,448 | +0.23(+1.90%) |
Apr 18, 2013 | 12.39 | 12.50 | 12.24 | 12.28 | 20,333 | -0.13(-1.07%) |
Apr 17, 2013 | 12.31 | 12.53 | 12.23 | 12.41 | 36,655 | +0.03(+0.25%) |
Apr 16, 2013 | 12.48 | 12.50 | 12.29 | 12.38 | 93,907 | -0.01(-0.06%) |
Apr 15, 2013 | 13.05 | 13.09 | 12.19 | 12.38 | 79,506 | -0.72(-5.47%) |
Apr 12, 2013 | 13.17 | 13.17 | 13.04 | 13.10 | 20,874 | -0.05(-0.36%) |
Apr 11, 2013 | 12.97 | 13.18 | 12.87 | 13.15 | 10,772 | +0.11(+0.84%) |
Apr 10, 2013 | 12.77 | 13.06 | 12.77 | 13.04 | 34,846 | +0.23(+1.82%) |
Apr 09, 2013 | 12.75 | 12.82 | 12.70 | 12.80 | 39,120 | +0.02(+0.12%) |
Apr 08, 2013 | 12.81 | 12.86 | 12.67 | 12.79 | 21,344 | +0.06(+0.49%) |
Apr 05, 2013 | 12.70 | 12.96 | 12.70 | 12.73 | 163,649 | -0.22(-1.68%) |
Apr 04, 2013 | 12.77 | 12.98 | 12.77 | 12.94 | 11,502 | +0.16(+1.28%) |
Apr 03, 2013 | 13.05 | 13.05 | 12.75 | 12.78 | 33,775 | -0.21(-1.62%) |
Apr 02, 2013 | 13.16 | 13.23 | 12.97 | 12.99 | 16,741 | -0.04(-0.30%) |