Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.48 | 15.68 | 15.39 | 15.57 | 5,295,465 | +0.11(+0.70%) |
Jun 27, 2013 | 15.98 | 16.04 | 15.42 | 15.46 | 1,691,080 | -0.39(-2.45%) |
Jun 26, 2013 | 15.86 | 16.05 | 15.70 | 15.85 | 1,355,561 | +0.09(+0.58%) |
Jun 25, 2013 | 15.74 | 15.86 | 15.54 | 15.76 | 1,877,402 | +0.28(+1.80%) |
Jun 24, 2013 | 15.89 | 15.90 | 15.29 | 15.48 | 1,628,696 | -0.69(-4.27%) |
Jun 21, 2013 | 16.76 | 16.79 | 15.84 | 16.17 | 3,994,797 | -0.44(-2.63%) |
Jun 20, 2013 | 17.48 | 17.48 | 16.53 | 16.61 | 2,797,616 | -1.10(-6.20%) |
Jun 19, 2013 | 17.97 | 18.17 | 17.61 | 17.70 | 1,619,641 | -0.31(-1.70%) |
Jun 18, 2013 | 18.07 | 18.22 | 17.90 | 18.01 | 1,133,023 | -0.06(-0.35%) |
Jun 17, 2013 | 18.41 | 18.44 | 17.90 | 18.07 | 1,209,533 | -0.22(-1.22%) |
Jun 14, 2013 | 18.63 | 18.77 | 18.13 | 18.30 | 777,883 | -0.30(-1.62%) |
Jun 13, 2013 | 18.25 | 18.71 | 18.10 | 18.60 | 1,265,098 | +0.30(+1.63%) |
Jun 12, 2013 | 18.95 | 18.99 | 18.27 | 18.30 | 1,114,763 | -0.41(-2.18%) |
Jun 11, 2013 | 18.73 | 19.11 | 18.46 | 18.71 | 1,835,358 | -0.22(-1.15%) |
Jun 10, 2013 | 19.42 | 19.48 | 18.89 | 18.92 | 1,573,758 | -0.67(-3.42%) |
Jun 07, 2013 | 19.73 | 19.96 | 19.35 | 19.59 | 901,581 | -0.07(-0.37%) |
Jun 06, 2013 | 19.32 | 19.71 | 19.11 | 19.67 | 984,426 | +0.35(+1.82%) |
Jun 05, 2013 | 19.52 | 19.52 | 18.89 | 19.31 | 1,766,339 | -0.27(-1.38%) |
Jun 04, 2013 | 20.12 | 20.20 | 19.06 | 19.58 | 2,509,498 | -0.63(-3.10%) |
Jun 03, 2013 | 20.91 | 21.04 | 19.71 | 20.21 | 2,363,074 | -0.42(-2.05%) |
May 31, 2013 | 20.66 | 21.24 | 20.54 | 20.64 | 2,194,948 | +0.09(+0.45%) |
May 30, 2013 | 21.07 | 21.07 | 20.19 | 20.54 | 3,073,107 | -0.21(-1.03%) |
May 29, 2013 | 21.25 | 21.39 | 20.32 | 20.76 | 4,030,131 | -0.21(-0.99%) |
May 28, 2013 | 20.76 | 21.54 | 20.37 | 20.97 | 5,746,624 | +0.74(+3.65%) |
May 24, 2013 | 19.84 | 20.24 | 19.68 | 20.23 | 1,033,325 | +0.22(+1.12%) |
May 23, 2013 | 19.65 | 20.10 | 19.40 | 20.00 | 1,600,811 | +0.07(+0.37%) |
May 22, 2013 | 20.42 | 20.71 | 19.76 | 19.93 | 2,109,959 | -0.25(-1.23%) |
May 21, 2013 | 19.89 | 20.35 | 19.71 | 20.18 | 1,802,707 | +0.33(+1.67%) |
May 20, 2013 | 19.08 | 20.02 | 18.99 | 19.85 | 3,223,540 | +0.89(+4.68%) |
May 17, 2013 | 18.09 | 19.01 | 18.09 | 18.96 | 1,658,101 | +1.01(+5.63%) |
May 16, 2013 | 17.95 | 18.14 | 17.68 | 17.95 | 1,678,307 | -0.04(-0.25%) |
May 15, 2013 | 17.62 | 18.32 | 17.60 | 17.99 | 2,719,028 | +0.66(+3.78%) |
May 13, 2013 | 17.72 | 17.80 | 17.18 | 17.34 | 2,472,836 | -0.34(-1.90%) |
May 10, 2013 | 17.60 | 17.83 | 17.28 | 17.67 | 2,385,410 | +0.08(+0.44%) |
May 09, 2013 | 17.08 | 17.78 | 17.04 | 17.60 | 3,249,251 | +0.57(+3.36%) |
May 08, 2013 | 17.30 | 17.55 | 16.83 | 17.02 | 1,984,606 | -0.32(-1.84%) |
May 07, 2013 | 16.78 | 17.35 | 16.62 | 17.34 | 3,167,272 | +0.71(+4.24%) |
May 06, 2013 | 16.08 | 16.64 | 16.08 | 16.64 | 2,051,732 | +0.58(+3.59%) |
May 03, 2013 | 15.43 | 16.10 | 15.31 | 16.06 | 2,224,308 | +0.75(+4.92%) |
May 02, 2013 | 14.17 | 15.39 | 14.12 | 15.31 | 2,000,120 | +1.15(+8.12%) |
May 01, 2013 | 14.35 | 14.40 | 13.95 | 14.16 | 1,784,552 | -0.33(-2.29%) |
Apr 30, 2013 | 15.06 | 15.08 | 14.40 | 14.49 | 1,952,265 | -0.46(-3.11%) |
Apr 29, 2013 | 14.59 | 14.99 | 14.51 | 14.95 | 1,417,895 | +0.35(+2.40%) |
Apr 26, 2013 | 14.76 | 14.80 | 14.42 | 14.60 | 1,150,670 | -0.20(-1.35%) |
Apr 25, 2013 | 14.95 | 14.95 | 14.65 | 14.80 | 1,306,938 | -0.01(-0.10%) |
Apr 24, 2013 | 14.30 | 14.93 | 14.15 | 14.82 | 2,111,944 | +0.59(+4.11%) |
Apr 23, 2013 | 13.84 | 14.26 | 13.84 | 14.23 | 2,252,567 | +0.49(+3.57%) |
Apr 22, 2013 | 13.98 | 13.98 | 13.44 | 13.74 | 1,521,959 | -0.16(-1.14%) |
Apr 19, 2013 | 13.48 | 13.96 | 13.33 | 13.90 | 1,328,152 | +0.51(+3.78%) |
Apr 18, 2013 | 13.48 | 13.65 | 13.22 | 13.40 | 1,542,554 | -0.03(-0.24%) |
Apr 17, 2013 | 14.25 | 14.25 | 13.38 | 13.43 | 2,108,323 | -1.00(-6.91%) |
Apr 16, 2013 | 14.03 | 14.49 | 13.95 | 14.43 | 1,617,128 | +0.60(+4.34%) |
Apr 15, 2013 | 14.06 | 14.29 | 13.80 | 13.83 | 1,606,696 | -0.47(-3.31%) |
Apr 12, 2013 | 14.41 | 14.48 | 13.97 | 14.30 | 1,334,007 | -0.19(-1.34%) |
Apr 11, 2013 | 14.90 | 14.93 | 14.49 | 14.49 | 789,201 | -0.39(-2.65%) |
Apr 10, 2013 | 14.91 | 14.98 | 14.64 | 14.89 | 1,272,205 | -0.01(-0.08%) |
Apr 09, 2013 | 14.99 | 15.01 | 14.71 | 14.90 | 1,105,348 | -0.00(-0.02%) |
Apr 08, 2013 | 14.88 | 14.91 | 14.56 | 14.90 | 1,154,890 | +0.09(+0.64%) |
Apr 05, 2013 | 14.60 | 14.85 | 14.53 | 14.81 | 1,261,225 | -0.10(-0.69%) |
Apr 04, 2013 | 14.37 | 14.91 | 14.21 | 14.91 | 2,043,303 | +0.59(+4.13%) |
Apr 03, 2013 | 14.57 | 14.60 | 13.62 | 14.32 | 3,597,677 | -0.14(-0.94%) |
Apr 02, 2013 | 15.30 | 15.59 | 14.40 | 14.45 | 2,361,579 | -0.80(-5.26%) |