Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.60 | 15.10 | 14.40 | 14.97 | 2,030,591 | +0.40(+2.75%) |
Jun 27, 2013 | 14.28 | 14.66 | 14.26 | 14.57 | 0 | +0.36(+2.53%) |
Jun 26, 2013 | 14.74 | 14.75 | 14.10 | 14.21 | 0 | -0.42(-2.87%) |
Jun 25, 2013 | 14.66 | 14.77 | 14.49 | 14.63 | 0 | +0.10(+0.69%) |
Jun 24, 2013 | 14.84 | 14.87 | 14.25 | 14.53 | 0 | -0.51(-3.39%) |
Jun 21, 2013 | 15.15 | 15.44 | 15.01 | 15.04 | 2,031,921 | -0.08(-0.53%) |
Jun 20, 2013 | 15.21 | 15.43 | 14.93 | 15.12 | 2,144,196 | -0.24(-1.56%) |
Jun 19, 2013 | 15.60 | 15.66 | 15.19 | 15.36 | 0 | -0.30(-1.92%) |
Jun 18, 2013 | 15.66 | 15.85 | 15.52 | 15.66 | 0 | +0.07(+0.45%) |
Jun 17, 2013 | 15.58 | 15.88 | 15.44 | 15.59 | 0 | +0.13(+0.84%) |
Jun 14, 2013 | 15.47 | 15.57 | 15.30 | 15.46 | 0 | -0.04(-0.26%) |
Jun 13, 2013 | 15.35 | 15.52 | 15.06 | 15.50 | 4,388,498 | +0.13(+0.85%) |
Jun 12, 2013 | 16.60 | 16.65 | 15.25 | 15.37 | 7,221,239 | -1.44(-8.57%) |
Jun 11, 2013 | 17.00 | 17.35 | 16.73 | 16.81 | 4,404,463 | +0.27(+1.63%) |
Jun 10, 2013 | 17.06 | 17.13 | 16.51 | 16.54 | 0 | -0.44(-2.59%) |
Jun 07, 2013 | 16.43 | 17.18 | 16.21 | 16.98 | 0 | +0.90(+5.60%) |
Jun 06, 2013 | 15.92 | 16.10 | 15.75 | 16.08 | 1,258,641 | +0.10(+0.63%) |
Jun 05, 2013 | 16.00 | 16.21 | 15.86 | 15.98 | 0 | -0.10(-0.62%) |
Jun 04, 2013 | 16.12 | 16.45 | 15.92 | 16.08 | 0 | -0.18(-1.11%) |
Jun 03, 2013 | 16.29 | 16.59 | 15.87 | 16.26 | 3,265,874 | -0.38(-2.28%) |
May 31, 2013 | 16.57 | 16.96 | 16.55 | 16.64 | 1,777,659 | -0.02(-0.12%) |
May 30, 2013 | 16.53 | 16.75 | 16.46 | 16.66 | 1,127,730 | +0.21(+1.28%) |
May 29, 2013 | 16.25 | 16.51 | 16.07 | 16.45 | 1,559,961 | +0.17(+1.04%) |
May 28, 2013 | 16.23 | 16.50 | 16.08 | 16.28 | 1,389,668 | +0.26(+1.62%) |
May 24, 2013 | 15.85 | 16.11 | 15.73 | 16.02 | 0 | +0.07(+0.44%) |
May 23, 2013 | 15.75 | 16.00 | 15.56 | 15.95 | 0 | +0.07(+0.44%) |
May 22, 2013 | 16.00 | 16.35 | 15.83 | 15.88 | 0 | -0.19(-1.18%) |
May 21, 2013 | 16.26 | 16.26 | 15.99 | 16.07 | 0 | -0.14(-0.86%) |
May 20, 2013 | 16.29 | 16.52 | 16.16 | 16.21 | 0 | -0.12(-0.73%) |
May 17, 2013 | 16.00 | 16.44 | 15.86 | 16.33 | 0 | +0.31(+1.94%) |
May 16, 2013 | 16.32 | 16.41 | 15.95 | 16.02 | 1,580,695 | -0.32(-1.93%) |
May 15, 2013 | 16.51 | 16.63 | 16.08 | 16.34 | 2,986,111 | -0.06(-0.34%) |
May 13, 2013 | 16.60 | 16.60 | 16.13 | 16.39 | 3,495,353 | -0.05(-0.30%) |
May 10, 2013 | 15.97 | 16.53 | 15.87 | 16.44 | 0 | +0.45(+2.81%) |
May 09, 2013 | 16.13 | 16.20 | 15.78 | 15.99 | 0 | -0.23(-1.42%) |
May 08, 2013 | 15.86 | 16.68 | 15.82 | 16.22 | 0 | +0.47(+2.98%) |
May 07, 2013 | 15.69 | 15.89 | 15.51 | 15.75 | 0 | +0.14(+0.90%) |
May 06, 2013 | 15.79 | 15.83 | 15.57 | 15.61 | 0 | -0.07(-0.45%) |
May 03, 2013 | 15.48 | 15.96 | 15.30 | 15.68 | 0 | +0.38(+2.48%) |
May 02, 2013 | 15.16 | 15.37 | 15.02 | 15.30 | 0 | +0.19(+1.26%) |
May 01, 2013 | 15.16 | 15.30 | 14.87 | 15.11 | 2,150,268 | -0.15(-0.98%) |
Apr 30, 2013 | 15.39 | 15.42 | 15.00 | 15.26 | 0 | -0.20(-1.29%) |
Apr 29, 2013 | 15.63 | 15.75 | 15.41 | 15.46 | 551,957 | -0.14(-0.90%) |
Apr 26, 2013 | 15.42 | 15.76 | 15.42 | 15.60 | 648,429 | +0.09(+0.58%) |
Apr 25, 2013 | 15.89 | 15.99 | 15.45 | 15.51 | 1,015,476 | -0.35(-2.21%) |
Apr 24, 2013 | 15.38 | 15.88 | 15.33 | 15.86 | 2,293,675 | +0.54(+3.52%) |
Apr 23, 2013 | 15.14 | 15.34 | 14.90 | 15.32 | 962,162 | +0.26(+1.73%) |
Apr 22, 2013 | 14.99 | 15.18 | 14.68 | 15.06 | 1,178,828 | +0.20(+1.35%) |
Apr 19, 2013 | 14.32 | 14.96 | 14.25 | 14.86 | 1,852,020 | +0.54(+3.77%) |
Apr 18, 2013 | 14.53 | 14.53 | 14.08 | 14.32 | 1,458,132 | -0.13(-0.90%) |
Apr 17, 2013 | 14.74 | 14.75 | 14.25 | 14.45 | 1,906,734 | -0.49(-3.28%) |
Apr 16, 2013 | 15.19 | 15.30 | 14.87 | 14.94 | 1,188,908 | -0.16(-1.06%) |
Apr 15, 2013 | 15.57 | 15.60 | 14.70 | 15.10 | 2,233,662 | -0.68(-4.31%) |
Apr 12, 2013 | 15.58 | 15.79 | 15.40 | 15.78 | 974,513 | +0.08(+0.51%) |
Apr 11, 2013 | 15.88 | 15.93 | 15.65 | 15.70 | 691,053 | -0.17(-1.07%) |
Apr 10, 2013 | 15.65 | 15.95 | 15.59 | 15.87 | 1,457,468 | +0.27(+1.73%) |
Apr 09, 2013 | 15.53 | 15.71 | 15.45 | 15.60 | 647,314 | +0.06(+0.39%) |
Apr 08, 2013 | 15.48 | 15.57 | 15.31 | 15.54 | 799,351 | +0.12(+0.78%) |
Apr 05, 2013 | 15.31 | 15.42 | 15.07 | 15.42 | 701,563 | -0.02(-0.13%) |
Apr 04, 2013 | 15.40 | 15.50 | 15.13 | 15.44 | 693,745 | +0.08(+0.52%) |
Apr 03, 2013 | 15.60 | 15.73 | 15.09 | 15.36 | 1,023,519 | -0.24(-1.54%) |
Apr 02, 2013 | 15.96 | 15.98 | 15.28 | 15.60 | 1,470,256 | -0.29(-1.83%) |