Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.05 | 15.22 | 14.94 | 15.17 | 5,479,997 | +0.16(+1.07%) |
Jun 27, 2013 | 14.83 | 15.01 | 14.81 | 15.01 | 5,769,345 | +0.27(+1.84%) |
Jun 26, 2013 | 14.46 | 14.75 | 14.44 | 14.74 | 5,807,321 | +0.38(+2.62%) |
Jun 25, 2013 | 14.23 | 14.44 | 14.22 | 14.36 | 6,329,670 | +0.21(+1.45%) |
Jun 24, 2013 | 14.22 | 14.38 | 14.04 | 14.16 | 10,791,677 | -0.18(-1.24%) |
Jun 21, 2013 | 14.38 | 14.54 | 14.01 | 14.33 | 11,874,958 | +0.05(+0.34%) |
Jun 20, 2013 | 14.61 | 14.62 | 14.18 | 14.29 | 9,504,593 | -0.40(-2.74%) |
Jun 19, 2013 | 14.78 | 14.88 | 14.68 | 14.69 | 5,148,233 | -0.13(-0.86%) |
Jun 18, 2013 | 14.76 | 14.82 | 14.68 | 14.82 | 3,766,303 | +0.06(+0.40%) |
Jun 17, 2013 | 14.81 | 14.87 | 14.69 | 14.76 | 4,541,173 | +0.07(+0.45%) |
Jun 14, 2013 | 14.63 | 14.79 | 14.53 | 14.69 | 5,496,582 | +0.09(+0.62%) |
Jun 13, 2013 | 14.45 | 14.64 | 14.30 | 14.60 | 5,228,202 | +0.09(+0.64%) |
Jun 12, 2013 | 14.57 | 14.58 | 14.38 | 14.51 | 3,872,338 | +0.03(+0.24%) |
Jun 11, 2013 | 14.50 | 14.67 | 14.40 | 14.47 | 5,854,772 | -0.13(-0.89%) |
Jun 10, 2013 | 14.73 | 14.76 | 14.57 | 14.60 | 4,748,023 | -0.11(-0.78%) |
Jun 07, 2013 | 14.49 | 14.77 | 14.49 | 14.72 | 4,898,880 | +0.23(+1.58%) |
Jun 06, 2013 | 14.24 | 14.62 | 14.21 | 14.49 | 6,374,603 | +0.21(+1.44%) |
Jun 05, 2013 | 14.41 | 14.41 | 13.98 | 14.28 | 10,009,834 | -0.18(-1.27%) |
Jun 04, 2013 | 14.51 | 14.64 | 14.45 | 14.47 | 4,992,013 | -0.04(-0.30%) |
Jun 03, 2013 | 14.49 | 14.73 | 14.44 | 14.51 | 6,511,300 | +0.01(+0.10%) |
May 31, 2013 | 14.61 | 14.85 | 14.49 | 14.50 | 5,130,337 | -0.23(-1.56%) |
May 30, 2013 | 14.93 | 14.95 | 14.48 | 14.73 | 12,221,456 | -0.27(-1.79%) |
May 29, 2013 | 15.16 | 15.21 | 14.89 | 14.99 | 7,544,688 | -0.25(-1.67%) |
May 28, 2013 | 15.29 | 15.41 | 15.21 | 15.25 | 3,964,221 | +0.04(+0.24%) |
May 24, 2013 | 15.23 | 15.25 | 15.12 | 15.21 | 3,498,714 | -0.05(-0.35%) |
May 23, 2013 | 15.25 | 15.33 | 15.14 | 15.26 | 5,391,002 | -0.13(-0.87%) |
May 22, 2013 | 15.33 | 15.51 | 15.29 | 15.40 | 5,825,376 | +0.12(+0.78%) |
May 21, 2013 | 15.07 | 15.33 | 15.04 | 15.28 | 5,763,384 | +0.25(+1.66%) |
May 20, 2013 | 15.04 | 15.08 | 14.95 | 15.03 | 4,822,450 | +0.00(+0.02%) |
May 17, 2013 | 15.02 | 15.11 | 14.97 | 15.03 | 4,081,466 | +0.14(+0.93%) |
May 16, 2013 | 15.04 | 15.10 | 14.87 | 14.89 | 4,853,267 | -0.14(-0.96%) |
May 15, 2013 | 15.01 | 15.10 | 14.96 | 15.03 | 4,173,145 | +0.02(+0.13%) |
May 13, 2013 | 15.03 | 15.03 | 14.92 | 15.01 | 3,512,332 | -0.03(-0.23%) |
May 10, 2013 | 14.95 | 15.05 | 14.92 | 15.05 | 4,971,929 | +0.06(+0.42%) |
May 09, 2013 | 14.98 | 15.05 | 14.94 | 14.98 | 4,255,532 | -0.01(-0.08%) |
May 08, 2013 | 14.80 | 15.00 | 14.78 | 15.00 | 5,807,603 | +0.18(+1.22%) |
May 07, 2013 | 14.89 | 14.93 | 14.77 | 14.82 | 4,102,635 | +0.01(+0.10%) |
May 06, 2013 | 14.84 | 14.89 | 14.75 | 14.80 | 3,344,580 | -0.04(-0.30%) |
May 03, 2013 | 14.88 | 14.87 | 14.76 | 14.84 | 7,922,966 | +0.09(+0.59%) |
May 02, 2013 | 14.56 | 14.82 | 14.56 | 14.76 | 4,245,425 | +0.18(+1.21%) |
May 01, 2013 | 14.81 | 14.84 | 14.56 | 14.58 | 5,672,352 | -0.22(-1.50%) |
Apr 30, 2013 | 14.90 | 14.94 | 14.66 | 14.80 | 4,107,949 | -0.10(-0.66%) |
Apr 29, 2013 | 14.85 | 14.94 | 14.75 | 14.90 | 3,691,487 | +0.06(+0.43%) |
Apr 26, 2013 | 14.79 | 15.01 | 14.63 | 14.84 | 4,436,649 | -0.01(-0.05%) |
Apr 25, 2013 | 14.97 | 15.08 | 14.79 | 14.84 | 4,523,827 | -0.03(-0.21%) |
Apr 24, 2013 | 14.84 | 14.97 | 14.82 | 14.88 | 4,347,938 | +0.06(+0.41%) |
Apr 23, 2013 | 14.84 | 14.92 | 14.81 | 14.82 | 3,339,919 | +0.05(+0.34%) |
Apr 22, 2013 | 14.74 | 14.82 | 14.68 | 14.77 | 3,853,613 | +0.09(+0.64%) |
Apr 19, 2013 | 14.65 | 14.81 | 14.62 | 14.67 | 3,658,170 | +0.08(+0.58%) |
Apr 18, 2013 | 14.62 | 14.66 | 14.51 | 14.59 | 3,850,225 | +0.04(+0.27%) |
Apr 17, 2013 | 14.57 | 14.63 | 14.46 | 14.55 | 3,245,437 | -0.06(-0.40%) |
Apr 16, 2013 | 14.45 | 14.66 | 14.45 | 14.61 | 4,717,758 | +0.27(+1.89%) |
Apr 15, 2013 | 14.53 | 14.60 | 14.33 | 14.34 | 5,651,421 | -0.29(-1.98%) |
Apr 12, 2013 | 14.57 | 14.68 | 14.53 | 14.63 | 3,298,403 | -0.03(-0.20%) |
Apr 11, 2013 | 14.63 | 14.70 | 14.59 | 14.65 | 3,269,784 | +0.02(+0.15%) |
Apr 10, 2013 | 14.68 | 14.72 | 14.56 | 14.63 | 3,895,258 | -0.04(-0.28%) |
Apr 09, 2013 | 14.72 | 14.79 | 14.61 | 14.67 | 5,296,103 | +0.00(+0.00%) |
Apr 08, 2013 | 14.35 | 14.71 | 14.31 | 14.67 | 4,963,425 | +0.37(+2.56%) |
Apr 05, 2013 | 14.26 | 14.44 | 14.15 | 14.31 | 4,385,951 | -0.06(-0.44%) |
Apr 04, 2013 | 14.37 | 14.47 | 14.33 | 14.37 | 3,928,292 | -0.03(-0.18%) |
Apr 03, 2013 | 14.78 | 14.81 | 14.35 | 14.40 | 6,964,853 | -0.39(-2.64%) |
Apr 02, 2013 | 14.66 | 14.79 | 14.64 | 14.79 | 4,693,928 | +0.14(+0.92%) |