Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.56 | 15.61 | 15.34 | 15.41 | 5,486,483 | -0.15(-0.95%) |
Jun 27, 2013 | 15.53 | 15.66 | 15.46 | 15.56 | 3,663,140 | +0.08(+0.53%) |
Jun 26, 2013 | 15.50 | 15.57 | 15.31 | 15.48 | 2,587,551 | +0.04(+0.28%) |
Jun 25, 2013 | 15.38 | 15.47 | 15.23 | 15.43 | 4,770,578 | +0.16(+1.07%) |
Jun 24, 2013 | 15.07 | 15.39 | 14.71 | 15.27 | 8,243,251 | -0.07(-0.43%) |
Jun 21, 2013 | 15.47 | 15.57 | 15.19 | 15.33 | 4,853,407 | -0.23(-1.51%) |
Jun 20, 2013 | 15.65 | 15.79 | 15.49 | 15.57 | 5,511,859 | -0.44(-2.76%) |
Jun 19, 2013 | 16.15 | 16.30 | 15.94 | 16.01 | 3,583,501 | -0.16(-0.98%) |
Jun 18, 2013 | 15.98 | 16.23 | 15.98 | 16.17 | 3,445,270 | +0.10(+0.61%) |
Jun 17, 2013 | 15.77 | 16.13 | 15.74 | 16.07 | 3,535,800 | +0.41(+2.65%) |
Jun 14, 2013 | 15.85 | 15.92 | 15.60 | 15.66 | 2,833,591 | -0.14(-0.90%) |
Jun 13, 2013 | 15.51 | 15.84 | 15.43 | 15.80 | 3,318,536 | +0.32(+2.08%) |
Jun 12, 2013 | 15.84 | 15.91 | 15.36 | 15.48 | 4,848,560 | -0.21(-1.33%) |
Jun 11, 2013 | 15.64 | 15.84 | 15.48 | 15.68 | 4,534,893 | -0.15(-0.92%) |
Jun 10, 2013 | 15.81 | 15.88 | 15.64 | 15.83 | 3,733,444 | +0.06(+0.41%) |
Jun 07, 2013 | 15.84 | 15.90 | 15.63 | 15.77 | 2,971,479 | -0.01(-0.07%) |
Jun 06, 2013 | 15.56 | 15.78 | 15.52 | 15.78 | 4,703,538 | +0.19(+1.25%) |
Jun 05, 2013 | 15.83 | 15.97 | 15.48 | 15.58 | 7,085,323 | -0.30(-1.91%) |
Jun 04, 2013 | 15.87 | 16.10 | 15.73 | 15.88 | 5,176,363 | -0.03(-0.17%) |
Jun 03, 2013 | 15.85 | 15.97 | 15.68 | 15.91 | 6,727,008 | -0.18(-1.14%) |
May 31, 2013 | 16.64 | 16.65 | 16.10 | 16.10 | 6,234,475 | -0.67(-3.97%) |
May 30, 2013 | 16.75 | 16.82 | 16.57 | 16.76 | 3,960,053 | +0.00(+0.00%) |
May 29, 2013 | 16.30 | 16.79 | 16.26 | 16.76 | 3,408,338 | +0.34(+2.07%) |
May 28, 2013 | 16.51 | 16.52 | 16.38 | 16.42 | 3,074,873 | +0.13(+0.80%) |
May 24, 2013 | 16.17 | 16.31 | 16.14 | 16.29 | 2,826,454 | -0.10(-0.63%) |
May 23, 2013 | 16.17 | 16.45 | 16.07 | 16.39 | 4,972,205 | -0.08(-0.46%) |
May 22, 2013 | 16.65 | 17.04 | 16.39 | 16.47 | 6,352,967 | -0.20(-1.20%) |
May 21, 2013 | 16.50 | 16.85 | 16.32 | 16.67 | 7,321,561 | -0.06(-0.36%) |
May 20, 2013 | 16.05 | 16.77 | 16.03 | 16.73 | 7,281,551 | +0.77(+4.81%) |
May 17, 2013 | 15.63 | 16.05 | 15.52 | 15.96 | 5,045,404 | +0.19(+1.20%) |
May 16, 2013 | 15.80 | 16.01 | 15.74 | 15.77 | 3,480,819 | -0.05(-0.34%) |
May 15, 2013 | 15.80 | 15.85 | 15.60 | 15.83 | 4,445,159 | -0.01(-0.03%) |
May 13, 2013 | 15.99 | 16.06 | 15.73 | 15.83 | 4,162,549 | -0.16(-0.98%) |
May 10, 2013 | 15.82 | 16.03 | 15.72 | 15.99 | 3,947,163 | -0.03(-0.20%) |
May 09, 2013 | 16.01 | 16.12 | 15.87 | 16.02 | 3,598,269 | -0.04(-0.27%) |
May 08, 2013 | 16.04 | 16.25 | 16.00 | 16.06 | 4,325,684 | -0.03(-0.17%) |
May 07, 2013 | 15.90 | 16.10 | 15.73 | 16.09 | 5,134,250 | +0.24(+1.54%) |
May 06, 2013 | 15.87 | 15.97 | 15.77 | 15.85 | 6,091,893 | -0.01(-0.07%) |
May 03, 2013 | 15.85 | 16.26 | 15.81 | 15.86 | 7,844,316 | +0.05(+0.31%) |
May 02, 2013 | 15.65 | 15.93 | 15.46 | 15.81 | 6,919,749 | +0.24(+1.56%) |
May 01, 2013 | 15.72 | 15.75 | 15.54 | 15.57 | 5,587,105 | -0.30(-1.87%) |
Apr 30, 2013 | 15.99 | 16.03 | 15.69 | 15.86 | 7,873,265 | -0.16(-0.98%) |
Apr 29, 2013 | 15.87 | 16.14 | 15.77 | 16.02 | 4,218,271 | +0.30(+1.89%) |
Apr 26, 2013 | 15.96 | 15.99 | 15.63 | 15.72 | 4,761,878 | -0.27(-1.69%) |
Apr 25, 2013 | 16.01 | 16.22 | 15.90 | 15.99 | 4,693,393 | +0.07(+0.44%) |
Apr 24, 2013 | 15.59 | 16.02 | 15.55 | 15.92 | 5,105,778 | +0.35(+2.26%) |
Apr 23, 2013 | 15.78 | 15.80 | 15.39 | 15.57 | 5,942,295 | -0.23(-1.44%) |
Apr 22, 2013 | 15.63 | 15.83 | 15.43 | 15.80 | 4,075,110 | +0.23(+1.49%) |
Apr 19, 2013 | 15.60 | 15.66 | 15.49 | 15.57 | 3,637,717 | -0.03(-0.21%) |
Apr 18, 2013 | 15.67 | 15.85 | 15.42 | 15.60 | 6,365,970 | +0.05(+0.31%) |
Apr 17, 2013 | 15.68 | 15.73 | 15.44 | 15.55 | 5,861,217 | -0.36(-2.24%) |
Apr 16, 2013 | 15.99 | 16.08 | 15.70 | 15.91 | 4,609,324 | +0.18(+1.17%) |
Apr 15, 2013 | 16.26 | 16.39 | 15.72 | 15.72 | 12,399,520 | -0.96(-5.77%) |
Apr 12, 2013 | 17.20 | 17.20 | 16.57 | 16.68 | 6,962,545 | -0.70(-4.01%) |
Apr 11, 2013 | 17.24 | 17.45 | 17.13 | 17.38 | 6,967,618 | +0.11(+0.66%) |
Apr 10, 2013 | 17.04 | 17.33 | 17.03 | 17.27 | 4,496,529 | +0.22(+1.30%) |
Apr 09, 2013 | 16.62 | 17.07 | 16.50 | 17.05 | 4,115,320 | +0.48(+2.90%) |
Apr 08, 2013 | 16.53 | 16.63 | 16.40 | 16.57 | 3,857,458 | +0.05(+0.33%) |
Apr 05, 2013 | 16.31 | 16.56 | 16.15 | 16.51 | 5,523,774 | +0.00(+0.00%) |
Apr 04, 2013 | 16.76 | 16.76 | 16.43 | 16.51 | 5,644,385 | -0.27(-1.58%) |
Apr 03, 2013 | 17.36 | 17.53 | 16.74 | 16.78 | 5,543,452 | -0.59(-3.39%) |
Apr 02, 2013 | 17.21 | 17.39 | 17.14 | 17.37 | 4,107,788 | +0.17(+1.01%) |