Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.38 | 16.45 | 16.02 | 16.04 | 6,453,813 | -0.48(-2.93%) |
Jun 27, 2013 | 16.12 | 16.70 | 16.05 | 16.52 | 10,216,893 | +0.55(+3.44%) |
Jun 26, 2013 | 15.73 | 16.15 | 15.57 | 15.97 | 8,288,492 | +0.38(+2.40%) |
Jun 25, 2013 | 15.25 | 15.62 | 14.88 | 15.60 | 8,075,399 | +0.56(+3.71%) |
Jun 24, 2013 | 15.40 | 15.43 | 14.74 | 15.04 | 9,048,404 | -0.60(-3.86%) |
Jun 21, 2013 | 16.04 | 16.07 | 15.46 | 15.64 | 8,800,536 | -0.24(-1.50%) |
Jun 20, 2013 | 15.91 | 16.31 | 15.65 | 15.88 | 8,391,632 | -0.31(-1.92%) |
Jun 19, 2013 | 16.33 | 16.51 | 16.01 | 16.19 | 5,794,380 | -0.15(-0.90%) |
Jun 18, 2013 | 15.92 | 16.51 | 15.84 | 16.34 | 6,807,284 | +0.35(+2.17%) |
Jun 17, 2013 | 16.55 | 16.59 | 15.92 | 15.99 | 7,001,511 | -0.38(-2.29%) |
Jun 14, 2013 | 16.67 | 16.89 | 16.15 | 16.37 | 9,025,963 | -0.24(-1.43%) |
Jun 13, 2013 | 15.83 | 16.69 | 15.80 | 16.60 | 11,613,919 | +0.87(+5.52%) |
Jun 12, 2013 | 15.83 | 16.18 | 15.68 | 15.73 | 7,044,449 | +0.05(+0.35%) |
Jun 11, 2013 | 15.47 | 15.80 | 15.36 | 15.68 | 6,900,274 | -0.09(-0.58%) |
Jun 10, 2013 | 15.81 | 15.99 | 15.55 | 15.77 | 5,113,261 | -0.10(-0.63%) |
Jun 07, 2013 | 15.94 | 16.11 | 15.76 | 15.87 | 5,798,440 | -0.10(-0.63%) |
Jun 06, 2013 | 15.86 | 16.10 | 15.70 | 15.97 | 5,496,722 | +0.08(+0.52%) |
Jun 05, 2013 | 16.02 | 16.22 | 15.75 | 15.89 | 5,758,397 | -0.25(-1.53%) |
Jun 04, 2013 | 16.29 | 16.42 | 16.01 | 16.14 | 5,449,072 | -0.08(-0.51%) |
Jun 03, 2013 | 16.40 | 16.53 | 15.99 | 16.22 | 8,422,481 | +0.04(+0.23%) |
May 31, 2013 | 16.57 | 16.68 | 16.18 | 16.18 | 11,488,855 | -0.51(-3.07%) |
May 30, 2013 | 16.63 | 16.95 | 16.46 | 16.69 | 7,332,050 | +0.18(+1.11%) |
May 29, 2013 | 16.74 | 16.89 | 16.36 | 16.51 | 9,071,183 | -0.38(-2.27%) |
May 28, 2013 | 17.11 | 17.27 | 16.83 | 16.90 | 7,409,365 | +0.05(+0.27%) |
May 24, 2013 | 16.75 | 17.21 | 16.72 | 16.85 | 5,655,998 | -0.07(-0.43%) |
May 23, 2013 | 16.90 | 17.03 | 16.68 | 16.92 | 9,018,479 | -0.30(-1.75%) |
May 22, 2013 | 17.62 | 18.02 | 16.99 | 17.23 | 12,031,817 | -0.26(-1.47%) |
May 21, 2013 | 17.52 | 17.90 | 17.33 | 17.48 | 10,942,271 | +0.16(+0.95%) |
May 20, 2013 | 16.76 | 17.45 | 16.71 | 17.32 | 8,200,289 | +0.56(+3.33%) |
May 17, 2013 | 16.66 | 16.95 | 16.57 | 16.76 | 8,751,979 | +0.41(+2.52%) |
May 16, 2013 | 16.43 | 16.84 | 16.15 | 16.35 | 9,064,316 | -0.18(-1.11%) |
May 15, 2013 | 16.88 | 16.88 | 16.38 | 16.53 | 9,506,621 | -0.45(-2.64%) |
May 13, 2013 | 17.55 | 17.55 | 16.86 | 16.98 | 8,034,860 | -0.61(-3.48%) |
May 10, 2013 | 17.48 | 17.62 | 17.01 | 17.59 | 9,701,992 | +0.28(+1.64%) |
May 09, 2013 | 17.58 | 17.64 | 17.18 | 17.31 | 7,650,602 | -0.26(-1.51%) |
May 08, 2013 | 16.81 | 17.76 | 16.71 | 17.57 | 12,354,072 | +0.94(+5.65%) |
May 07, 2013 | 16.69 | 17.02 | 16.60 | 16.63 | 6,315,202 | +0.11(+0.66%) |
May 06, 2013 | 16.68 | 16.74 | 16.24 | 16.52 | 5,983,895 | -0.03(-0.17%) |
May 03, 2013 | 15.96 | 16.63 | 15.56 | 16.55 | 10,416,856 | +0.99(+6.33%) |
May 02, 2013 | 15.91 | 15.92 | 15.42 | 15.56 | 6,524,907 | -0.22(-1.39%) |
May 01, 2013 | 16.08 | 16.08 | 15.48 | 15.78 | 8,306,532 | -0.46(-2.81%) |
Apr 30, 2013 | 15.37 | 16.24 | 15.24 | 16.24 | 10,924,365 | +0.24(+1.48%) |
Apr 29, 2013 | 15.92 | 16.32 | 15.75 | 16.00 | 9,474,210 | +0.16(+1.04%) |
Apr 26, 2013 | 15.99 | 16.08 | 15.52 | 15.84 | 9,580,223 | -0.24(-1.48%) |
Apr 25, 2013 | 15.79 | 16.33 | 15.52 | 16.08 | 14,023,269 | +0.51(+3.28%) |
Apr 24, 2013 | 14.93 | 15.66 | 14.92 | 15.56 | 9,782,829 | +0.80(+5.44%) |
Apr 23, 2013 | 14.96 | 15.18 | 14.56 | 14.76 | 10,487,559 | -0.09(-0.61%) |
Apr 22, 2013 | 15.01 | 15.06 | 14.42 | 14.85 | 10,282,257 | -0.10(-0.67%) |
Apr 19, 2013 | 15.18 | 15.29 | 14.69 | 14.95 | 7,686,936 | -0.05(-0.30%) |
Apr 18, 2013 | 14.85 | 15.40 | 14.65 | 15.00 | 11,544,847 | +0.16(+1.11%) |
Apr 17, 2013 | 14.94 | 15.05 | 14.61 | 14.83 | 10,039,902 | -0.33(-2.17%) |
Apr 16, 2013 | 15.39 | 15.48 | 14.94 | 15.16 | 10,346,337 | -0.01(-0.06%) |
Apr 15, 2013 | 15.73 | 15.73 | 15.06 | 15.17 | 14,774,761 | -0.75(-4.70%) |
Apr 12, 2013 | 15.99 | 16.06 | 15.59 | 15.92 | 8,917,569 | -0.09(-0.57%) |
Apr 11, 2013 | 16.20 | 16.43 | 15.89 | 16.01 | 9,252,924 | -0.26(-1.57%) |
Apr 10, 2013 | 16.53 | 16.60 | 16.17 | 16.27 | 8,752,933 | -0.15(-0.89%) |
Apr 09, 2013 | 15.91 | 16.71 | 15.85 | 16.41 | 12,434,579 | +0.69(+4.41%) |
Apr 08, 2013 | 15.77 | 16.06 | 15.53 | 15.72 | 6,274,568 | -0.05(-0.29%) |
Apr 05, 2013 | 15.75 | 15.99 | 15.52 | 15.77 | 11,886,940 | -0.25(-1.54%) |
Apr 04, 2013 | 15.96 | 16.28 | 15.71 | 16.01 | 11,470,965 | +0.10(+0.63%) |
Apr 03, 2013 | 16.14 | 16.21 | 15.39 | 15.91 | 17,747,592 | -0.19(-1.19%) |
Apr 02, 2013 | 16.82 | 16.90 | 15.87 | 16.10 | 24,383,326 | -0.98(-5.72%) |