Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.22 | 15.57 | 15.21 | 15.50 | 1,840,939 | +0.33(+2.18%) |
Jun 27, 2013 | 15.24 | 15.57 | 15.15 | 15.17 | 1,137,504 | +0.06(+0.37%) |
Jun 26, 2013 | 15.27 | 15.40 | 15.12 | 15.12 | 1,144,976 | -0.03(-0.19%) |
Jun 25, 2013 | 15.24 | 15.29 | 15.08 | 15.15 | 1,194,991 | +0.05(+0.33%) |
Jun 24, 2013 | 15.12 | 15.27 | 14.97 | 15.10 | 1,868,337 | -0.06(-0.37%) |
Jun 21, 2013 | 15.55 | 15.61 | 15.12 | 15.15 | 3,633,888 | -0.33(-2.13%) |
Jun 20, 2013 | 16.07 | 16.12 | 15.47 | 15.48 | 1,592,413 | -0.57(-3.56%) |
Jun 19, 2013 | 16.14 | 16.37 | 16.05 | 16.06 | 3,265,137 | -0.15(-0.93%) |
Jun 18, 2013 | 15.99 | 16.29 | 15.95 | 16.21 | 2,447,993 | +0.22(+1.35%) |
Jun 17, 2013 | 15.67 | 16.16 | 15.60 | 15.99 | 2,062,928 | +0.43(+2.74%) |
Jun 14, 2013 | 15.65 | 15.75 | 15.47 | 15.56 | 855,800 | -0.07(-0.45%) |
Jun 13, 2013 | 15.43 | 15.74 | 15.36 | 15.63 | 1,180,302 | +0.25(+1.62%) |
Jun 12, 2013 | 15.64 | 15.66 | 15.38 | 15.38 | 643,410 | -0.15(-0.97%) |
Jun 11, 2013 | 15.23 | 15.59 | 15.21 | 15.54 | 837,313 | +0.17(+1.10%) |
Jun 10, 2013 | 15.35 | 15.39 | 15.19 | 15.37 | 1,460,789 | +0.08(+0.49%) |
Jun 07, 2013 | 15.19 | 15.35 | 15.13 | 15.29 | 701,923 | +0.18(+1.21%) |
Jun 06, 2013 | 15.08 | 15.19 | 14.94 | 15.11 | 1,449,442 | +0.02(+0.12%) |
Jun 05, 2013 | 15.43 | 15.51 | 15.08 | 15.09 | 1,630,889 | -0.42(-2.69%) |
Jun 04, 2013 | 15.50 | 15.69 | 15.46 | 15.51 | 1,395,574 | +0.01(+0.09%) |
Jun 03, 2013 | 15.56 | 15.62 | 15.08 | 15.49 | 2,642,730 | -0.10(-0.62%) |
May 31, 2013 | 15.75 | 15.84 | 15.59 | 15.59 | 1,986,100 | -0.12(-0.77%) |
May 30, 2013 | 16.00 | 16.07 | 15.66 | 15.71 | 1,164,549 | -0.31(-1.93%) |
May 29, 2013 | 16.25 | 16.31 | 15.88 | 16.02 | 1,520,035 | -0.31(-1.92%) |
May 28, 2013 | 16.43 | 16.53 | 16.23 | 16.33 | 1,464,223 | +0.02(+0.11%) |
May 24, 2013 | 16.20 | 16.43 | 16.16 | 16.31 | 1,753,478 | +0.07(+0.46%) |
May 23, 2013 | 16.04 | 16.25 | 15.95 | 16.24 | 1,792,894 | +0.06(+0.38%) |
May 22, 2013 | 15.52 | 16.26 | 15.52 | 16.18 | 4,078,802 | +0.67(+4.31%) |
May 21, 2013 | 15.59 | 15.72 | 15.40 | 15.51 | 1,505,782 | -0.08(-0.51%) |
May 20, 2013 | 15.75 | 15.85 | 15.55 | 15.59 | 1,416,131 | -0.17(-1.10%) |
May 17, 2013 | 15.84 | 15.90 | 15.63 | 15.76 | 1,711,724 | -0.02(-0.12%) |
May 16, 2013 | 16.85 | 16.94 | 15.68 | 15.78 | 4,369,881 | -0.30(-1.86%) |
May 15, 2013 | 15.77 | 16.17 | 15.61 | 16.08 | 3,001,935 | +0.73(+4.78%) |
May 13, 2013 | 15.23 | 15.38 | 15.19 | 15.35 | 1,247,981 | +0.14(+0.89%) |
May 10, 2013 | 15.12 | 15.23 | 15.09 | 15.21 | 928,623 | +0.07(+0.43%) |
May 09, 2013 | 15.31 | 15.37 | 15.12 | 15.15 | 616,027 | -0.17(-1.13%) |
May 08, 2013 | 15.34 | 15.39 | 15.23 | 15.32 | 638,108 | -0.01(-0.06%) |
May 07, 2013 | 15.25 | 15.38 | 15.21 | 15.33 | 950,704 | +0.06(+0.40%) |
May 06, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 1,050,199 | -0.22(-1.42%) |
May 03, 2013 | 15.33 | 15.53 | 15.23 | 15.49 | 1,254,557 | +0.23(+1.50%) |
May 02, 2013 | 15.03 | 15.26 | 15.00 | 15.26 | 1,225,990 | +0.21(+1.40%) |
May 01, 2013 | 15.35 | 15.38 | 15.03 | 15.05 | 846,301 | -0.34(-2.22%) |
Apr 30, 2013 | 15.27 | 15.42 | 15.22 | 15.39 | 1,120,010 | +0.11(+0.70%) |
Apr 29, 2013 | 15.16 | 15.30 | 15.10 | 15.28 | 990,632 | +0.14(+0.96%) |
Apr 26, 2013 | 15.11 | 15.22 | 15.09 | 15.14 | 844,015 | +0.01(+0.06%) |
Apr 25, 2013 | 15.11 | 15.19 | 15.00 | 15.13 | 763,183 | +0.03(+0.19%) |
Apr 24, 2013 | 15.25 | 15.41 | 15.07 | 15.10 | 1,043,253 | -0.13(-0.86%) |
Apr 23, 2013 | 15.18 | 15.37 | 15.04 | 15.23 | 1,301,506 | +0.10(+0.68%) |
Apr 22, 2013 | 15.07 | 15.22 | 14.98 | 15.13 | 851,537 | +0.06(+0.40%) |
Apr 19, 2013 | 14.94 | 15.25 | 14.89 | 15.07 | 807,493 | +0.13(+0.88%) |
Apr 18, 2013 | 14.95 | 15.05 | 14.91 | 14.94 | 838,163 | -0.03(-0.22%) |
Apr 17, 2013 | 14.97 | 15.08 | 14.76 | 14.97 | 1,519,124 | -0.06(-0.40%) |
Apr 16, 2013 | 14.62 | 15.04 | 14.59 | 15.03 | 1,236,759 | +0.48(+3.31%) |
Apr 15, 2013 | 14.60 | 14.71 | 14.43 | 14.55 | 1,879,039 | -0.16(-1.11%) |
Apr 12, 2013 | 14.78 | 14.88 | 14.67 | 14.71 | 1,579,664 | -0.12(-0.79%) |
Apr 11, 2013 | 14.87 | 14.91 | 14.77 | 14.83 | 1,477,815 | -0.05(-0.31%) |
Apr 10, 2013 | 14.85 | 14.98 | 14.82 | 14.88 | 2,114,904 | +0.07(+0.47%) |
Apr 09, 2013 | 15.22 | 15.24 | 14.79 | 14.81 | 2,600,144 | -0.36(-2.37%) |
Apr 08, 2013 | 15.09 | 15.22 | 15.07 | 15.16 | 646,244 | +0.03(+0.18%) |
Apr 05, 2013 | 15.07 | 15.19 | 15.00 | 15.14 | 838,444 | -0.06(-0.40%) |
Apr 04, 2013 | 15.00 | 15.25 | 14.94 | 15.20 | 1,338,664 | +0.25(+1.66%) |
Apr 03, 2013 | 15.30 | 15.30 | 14.93 | 14.95 | 2,454,967 | -0.34(-2.23%) |
Apr 02, 2013 | 15.38 | 15.49 | 15.21 | 15.29 | 2,041,868 | -0.03(-0.21%) |