Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.66 | 16.85 | 16.58 | 16.72 | 155,680 | +0.06(+0.38%) |
Jun 27, 2013 | 16.58 | 16.75 | 16.31 | 16.66 | 0 | +0.24(+1.48%) |
Jun 26, 2013 | 16.58 | 16.79 | 16.39 | 16.42 | 0 | -0.17(-1.04%) |
Jun 25, 2013 | 16.42 | 16.61 | 16.27 | 16.59 | 0 | +0.16(+1.00%) |
Jun 24, 2013 | 16.61 | 16.71 | 16.41 | 16.42 | 0 | -0.33(-1.97%) |
Jun 21, 2013 | 16.87 | 17.05 | 16.71 | 16.75 | 161,153 | +0.01(+0.05%) |
Jun 20, 2013 | 16.74 | 16.88 | 16.62 | 16.75 | 0 | -0.15(-0.88%) |
Jun 19, 2013 | 16.97 | 17.09 | 16.82 | 16.90 | 0 | -0.07(-0.42%) |
Jun 18, 2013 | 16.77 | 17.13 | 16.68 | 16.97 | 0 | +0.23(+1.40%) |
Jun 17, 2013 | 16.55 | 16.78 | 16.55 | 16.73 | 0 | +0.35(+2.14%) |
Jun 14, 2013 | 16.42 | 16.47 | 16.26 | 16.38 | 0 | -0.17(-1.04%) |
Jun 13, 2013 | 16.29 | 16.65 | 16.22 | 16.55 | 21,606 | +0.23(+1.39%) |
Jun 12, 2013 | 16.40 | 16.48 | 16.17 | 16.33 | 20,523 | -0.03(-0.19%) |
Jun 11, 2013 | 16.22 | 16.59 | 16.15 | 16.36 | 84,640 | -0.02(-0.14%) |
Jun 10, 2013 | 16.32 | 16.49 | 16.24 | 16.38 | 0 | +0.18(+1.11%) |
Jun 07, 2013 | 16.21 | 16.29 | 16.08 | 16.20 | 0 | +0.20(+1.27%) |
Jun 06, 2013 | 15.97 | 16.05 | 15.58 | 16.00 | 48,604 | +0.09(+0.54%) |
Jun 05, 2013 | 15.92 | 16.10 | 15.77 | 15.91 | 0 | -0.08(-0.49%) |
Jun 04, 2013 | 15.92 | 16.08 | 15.69 | 15.99 | 0 | +0.08(+0.49%) |
Jun 03, 2013 | 15.67 | 15.99 | 15.49 | 15.91 | 113,923 | +0.34(+2.20%) |
May 31, 2013 | 15.45 | 15.83 | 15.24 | 15.57 | 61,847 | -0.26(-1.63%) |
May 30, 2013 | 15.70 | 15.90 | 14.62 | 15.83 | 35,507 | +0.19(+1.20%) |
May 29, 2013 | 15.58 | 15.79 | 15.50 | 15.64 | 46,818 | +0.00(+0.00%) |
May 28, 2013 | 15.67 | 15.72 | 15.45 | 15.64 | 51,523 | +0.24(+1.57%) |
May 24, 2013 | 15.12 | 15.51 | 15.00 | 15.40 | 0 | +0.27(+1.75%) |
May 23, 2013 | 14.84 | 15.44 | 14.84 | 15.13 | 0 | +0.09(+0.57%) |
May 22, 2013 | 15.37 | 15.61 | 15.05 | 15.05 | 0 | -0.36(-2.33%) |
May 21, 2013 | 15.52 | 15.82 | 15.35 | 15.41 | 0 | -0.08(-0.50%) |
May 20, 2013 | 15.20 | 15.56 | 15.08 | 15.48 | 0 | +0.31(+2.06%) |
May 17, 2013 | 15.12 | 15.30 | 14.95 | 15.17 | 0 | +0.18(+1.20%) |
May 16, 2013 | 14.93 | 15.05 | 14.90 | 14.99 | 18,115 | +0.04(+0.26%) |
May 15, 2013 | 14.86 | 14.98 | 14.73 | 14.95 | 0 | +0.25(+1.70%) |
May 13, 2013 | 15.02 | 15.09 | 14.66 | 14.70 | 0 | -0.36(-2.38%) |
May 10, 2013 | 15.23 | 15.44 | 15.04 | 15.06 | 0 | -0.12(-0.77%) |
May 09, 2013 | 14.84 | 15.49 | 14.84 | 15.18 | 0 | +0.27(+1.83%) |
May 08, 2013 | 14.86 | 14.94 | 14.82 | 14.91 | 0 | -0.03(-0.21%) |
May 07, 2013 | 14.96 | 14.98 | 14.78 | 14.94 | 0 | +0.05(+0.37%) |
May 06, 2013 | 14.66 | 15.21 | 14.66 | 14.88 | 0 | +0.23(+1.60%) |
May 03, 2013 | 14.66 | 14.82 | 14.60 | 14.65 | 0 | +0.03(+0.21%) |
May 02, 2013 | 14.09 | 14.91 | 14.07 | 14.62 | 0 | +0.62(+4.40%) |
May 01, 2013 | 13.88 | 14.56 | 13.74 | 14.00 | 0 | +0.37(+2.75%) |
Apr 30, 2013 | 13.07 | 13.75 | 13.07 | 13.63 | 0 | +0.86(+6.72%) |
Apr 29, 2013 | 12.82 | 12.98 | 12.69 | 12.77 | 18,249 | +0.05(+0.43%) |
Apr 26, 2013 | 12.79 | 12.81 | 12.50 | 12.71 | 23,470 | -0.09(-0.73%) |
Apr 25, 2013 | 12.76 | 12.88 | 12.69 | 12.81 | 0 | +0.05(+0.37%) |
Apr 24, 2013 | 12.91 | 12.92 | 12.61 | 12.76 | 18,526 | -0.14(-1.09%) |
Apr 23, 2013 | 12.67 | 12.92 | 12.67 | 12.90 | 29,248 | +0.34(+2.67%) |
Apr 22, 2013 | 12.29 | 12.56 | 12.20 | 12.57 | 23,549 | +0.03(+0.25%) |
Apr 19, 2013 | 12.30 | 12.57 | 12.30 | 12.54 | 21,402 | +0.23(+1.90%) |
Apr 18, 2013 | 12.42 | 12.53 | 12.26 | 12.30 | 20,290 | -0.13(-1.07%) |
Apr 17, 2013 | 12.34 | 12.56 | 12.25 | 12.43 | 36,578 | +0.03(+0.25%) |
Apr 16, 2013 | 12.50 | 12.53 | 12.32 | 12.40 | 93,709 | -0.01(-0.06%) |
Apr 15, 2013 | 13.08 | 13.12 | 12.22 | 12.41 | 79,337 | -0.72(-5.47%) |
Apr 12, 2013 | 13.20 | 13.20 | 13.07 | 13.13 | 20,829 | -0.05(-0.36%) |
Apr 11, 2013 | 13.00 | 13.21 | 12.90 | 13.17 | 10,749 | +0.11(+0.84%) |
Apr 10, 2013 | 12.80 | 13.09 | 12.80 | 13.07 | 34,772 | +0.23(+1.82%) |
Apr 09, 2013 | 12.78 | 12.85 | 12.73 | 12.83 | 39,038 | +0.02(+0.12%) |
Apr 08, 2013 | 12.84 | 12.88 | 12.70 | 12.82 | 21,299 | +0.06(+0.49%) |
Apr 05, 2013 | 12.73 | 12.99 | 12.73 | 12.75 | 163,303 | -0.22(-1.68%) |
Apr 04, 2013 | 12.79 | 13.00 | 12.79 | 12.97 | 11,477 | +0.16(+1.28%) |
Apr 03, 2013 | 13.08 | 13.08 | 12.78 | 12.81 | 33,703 | -0.21(-1.62%) |
Apr 02, 2013 | 13.19 | 13.26 | 13.00 | 13.02 | 16,705 | -0.04(-0.30%) |