Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.80 | 14.89 | 14.71 | 14.81 | 469,820 | +0.21(+1.47%) |
Jun 26, 2013 | 14.51 | 14.64 | 14.49 | 14.60 | 275,529 | +0.19(+1.35%) |
Jun 25, 2013 | 14.34 | 14.44 | 14.28 | 14.40 | 601,718 | +0.15(+1.08%) |
Jun 24, 2013 | 14.34 | 14.34 | 14.13 | 14.25 | 633,252 | -0.21(-1.44%) |
Jun 21, 2013 | 14.60 | 14.61 | 14.35 | 14.46 | 559,903 | -0.06(-0.44%) |
Jun 20, 2013 | 14.63 | 14.70 | 14.48 | 14.52 | 828,259 | -0.23(-1.54%) |
Jun 19, 2013 | 14.98 | 14.99 | 14.74 | 14.75 | 952,722 | -0.23(-1.55%) |
Jun 18, 2013 | 14.86 | 15.00 | 14.86 | 14.98 | 901,790 | +0.13(+0.88%) |
Jun 17, 2013 | 14.78 | 14.89 | 14.74 | 14.85 | 359,794 | +0.15(+1.04%) |
Jun 14, 2013 | 14.81 | 14.85 | 14.67 | 14.70 | 681,704 | -0.14(-0.92%) |
Jun 13, 2013 | 14.60 | 14.86 | 14.56 | 14.83 | 1,148,662 | +0.22(+1.48%) |
Jun 12, 2013 | 14.75 | 14.82 | 14.60 | 14.62 | 345,704 | -0.08(-0.54%) |
Jun 11, 2013 | 14.78 | 14.83 | 14.67 | 14.70 | 558,939 | -0.19(-1.29%) |
Jun 10, 2013 | 14.89 | 14.92 | 14.80 | 14.89 | 1,221,154 | +0.06(+0.41%) |
Jun 07, 2013 | 14.66 | 14.84 | 14.65 | 14.83 | 925,950 | +0.22(+1.52%) |
Jun 06, 2013 | 14.40 | 14.61 | 14.34 | 14.61 | 3,296,911 | +0.20(+1.40%) |
Jun 05, 2013 | 14.60 | 14.60 | 14.40 | 14.40 | 1,646,822 | -0.19(-1.31%) |
Jun 04, 2013 | 14.72 | 14.79 | 14.52 | 14.60 | 1,986,623 | -0.12(-0.80%) |
Jun 03, 2013 | 14.80 | 14.80 | 14.52 | 14.71 | 2,753,767 | -0.04(-0.30%) |
May 31, 2013 | 14.89 | 14.98 | 14.75 | 14.76 | 913,140 | -0.17(-1.15%) |
May 30, 2013 | 14.76 | 14.95 | 14.76 | 14.93 | 324,620 | +0.18(+1.19%) |
May 29, 2013 | 14.69 | 14.79 | 14.60 | 14.75 | 1,487,863 | +0.02(+0.17%) |
May 28, 2013 | 14.80 | 14.90 | 14.67 | 14.73 | 3,214,262 | +0.07(+0.50%) |
May 24, 2013 | 14.65 | 14.66 | 14.52 | 14.66 | 2,801,414 | -0.02(-0.15%) |
May 23, 2013 | 14.50 | 14.72 | 14.40 | 14.68 | 3,094,694 | -0.03(-0.20%) |
May 22, 2013 | 14.85 | 14.96 | 14.64 | 14.71 | 4,710,893 | -0.14(-0.98%) |
May 21, 2013 | 14.93 | 14.96 | 14.82 | 14.85 | 3,107,207 | -0.08(-0.55%) |
May 20, 2013 | 14.96 | 15.00 | 14.90 | 14.94 | 405,407 | -0.04(-0.24%) |
May 17, 2013 | 14.98 | 15.02 | 14.94 | 14.97 | 248,079 | +0.04(+0.29%) |
May 16, 2013 | 15.05 | 15.06 | 14.90 | 14.93 | 214,796 | -0.17(-1.14%) |
May 15, 2013 | 15.04 | 15.12 | 14.98 | 15.10 | 305,120 | +0.25(+1.66%) |
May 13, 2013 | 14.81 | 14.87 | 14.78 | 14.85 | 714,939 | +0.04(+0.26%) |
May 10, 2013 | 14.83 | 14.83 | 14.76 | 14.81 | 1,122,578 | +0.02(+0.15%) |
May 09, 2013 | 14.91 | 14.93 | 14.78 | 14.79 | 235,324 | -0.12(-0.79%) |
May 08, 2013 | 14.82 | 14.91 | 14.81 | 14.91 | 235,679 | +0.09(+0.61%) |
May 07, 2013 | 14.76 | 14.83 | 14.73 | 14.82 | 253,595 | +0.11(+0.72%) |
May 06, 2013 | 14.61 | 14.72 | 14.61 | 14.71 | 334,192 | +0.12(+0.81%) |
May 03, 2013 | 14.60 | 14.64 | 14.59 | 14.60 | 2,306,901 | +0.14(+0.96%) |
May 02, 2013 | 14.45 | 14.46 | 14.39 | 14.46 | 633,866 | +0.09(+0.61%) |
May 01, 2013 | 14.48 | 14.59 | 14.37 | 14.37 | 341,439 | -0.13(-0.87%) |
Apr 30, 2013 | 14.40 | 14.51 | 14.40 | 14.49 | 294,717 | +0.06(+0.44%) |
Apr 29, 2013 | 14.40 | 14.44 | 14.35 | 14.43 | 83,761 | +0.10(+0.67%) |
Apr 26, 2013 | 14.42 | 14.42 | 14.30 | 14.34 | 224,932 | -0.08(-0.57%) |
Apr 25, 2013 | 14.49 | 14.49 | 14.35 | 14.42 | 184,879 | +0.02(+0.13%) |
Apr 24, 2013 | 14.28 | 14.41 | 14.28 | 14.40 | 797,478 | +0.13(+0.94%) |
Apr 23, 2013 | 14.12 | 14.27 | 14.12 | 14.27 | 327,612 | +0.25(+1.78%) |
Apr 22, 2013 | 14.05 | 14.05 | 13.89 | 14.02 | 318,456 | -0.00(-0.02%) |
Apr 19, 2013 | 13.90 | 14.02 | 13.86 | 14.02 | 488,689 | +0.16(+1.14%) |
Apr 18, 2013 | 13.93 | 14.01 | 13.82 | 13.86 | 903,549 | -0.13(-0.90%) |
Apr 17, 2013 | 14.10 | 14.10 | 13.95 | 13.99 | 311,298 | -0.18(-1.29%) |
Apr 16, 2013 | 14.04 | 14.17 | 14.03 | 14.17 | 153,750 | +0.23(+1.67%) |
Apr 15, 2013 | 14.29 | 14.29 | 13.94 | 13.94 | 337,002 | -0.39(-2.75%) |
Apr 12, 2013 | 14.33 | 14.39 | 14.27 | 14.33 | 219,687 | -0.04(-0.29%) |
Apr 11, 2013 | 14.28 | 14.42 | 14.28 | 14.37 | 466,289 | +0.11(+0.77%) |
Apr 10, 2013 | 14.17 | 14.27 | 14.13 | 14.26 | 266,979 | +0.14(+0.97%) |
Apr 09, 2013 | 14.14 | 14.18 | 14.07 | 14.13 | 208,077 | +0.02(+0.12%) |
Apr 08, 2013 | 13.99 | 14.11 | 13.97 | 14.11 | 381,024 | +0.11(+0.82%) |
Apr 05, 2013 | 13.89 | 13.99 | 13.81 | 13.99 | 154,043 | -0.07(-0.47%) |
Apr 04, 2013 | 14.03 | 14.08 | 13.97 | 14.06 | 348,271 | +0.05(+0.37%) |
Apr 03, 2013 | 14.24 | 14.24 | 13.99 | 14.01 | 7,375,365 | -0.15(-1.08%) |
Apr 02, 2013 | 14.20 | 14.21 | 14.12 | 14.16 | 676,795 | +0.05(+0.37%) |