Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.02 | 14.56 | 13.98 | 14.43 | 1,590,784 | +0.38(+2.74%) |
Jun 27, 2013 | 14.13 | 14.25 | 13.99 | 14.04 | 1,734,817 | -0.07(-0.48%) |
Jun 26, 2013 | 14.23 | 14.33 | 14.09 | 14.11 | 840,060 | +0.02(+0.13%) |
Jun 25, 2013 | 13.93 | 14.11 | 13.70 | 14.09 | 848,738 | +0.21(+1.49%) |
Jun 24, 2013 | 14.02 | 14.03 | 13.65 | 13.88 | 772,602 | -0.31(-2.18%) |
Jun 21, 2013 | 14.41 | 14.44 | 14.18 | 14.19 | 888,721 | -0.24(-1.68%) |
Jun 20, 2013 | 14.48 | 14.53 | 14.31 | 14.44 | 786,612 | -0.23(-1.55%) |
Jun 19, 2013 | 14.66 | 14.91 | 14.66 | 14.66 | 520,906 | +0.02(+0.12%) |
Jun 18, 2013 | 14.37 | 14.76 | 14.36 | 14.65 | 550,752 | +0.25(+1.76%) |
Jun 17, 2013 | 14.43 | 14.49 | 14.32 | 14.39 | 297,548 | +0.02(+0.17%) |
Jun 14, 2013 | 14.34 | 14.53 | 14.30 | 14.37 | 527,376 | -0.01(-0.07%) |
Jun 13, 2013 | 14.02 | 14.40 | 13.86 | 14.38 | 666,396 | +0.36(+2.56%) |
Jun 12, 2013 | 14.49 | 14.50 | 13.97 | 14.02 | 715,163 | -0.39(-2.72%) |
Jun 11, 2013 | 14.48 | 14.57 | 14.28 | 14.41 | 517,140 | -0.18(-1.24%) |
Jun 10, 2013 | 14.58 | 14.65 | 14.53 | 14.59 | 491,229 | -0.02(-0.12%) |
Jun 07, 2013 | 14.61 | 14.63 | 14.45 | 14.61 | 1,455,350 | +0.10(+0.66%) |
Jun 06, 2013 | 14.17 | 14.53 | 14.14 | 14.51 | 700,237 | +0.30(+2.10%) |
Jun 05, 2013 | 14.37 | 14.41 | 14.06 | 14.22 | 629,356 | -0.09(-0.62%) |
Jun 04, 2013 | 14.72 | 14.72 | 14.27 | 14.30 | 822,579 | -0.31(-2.10%) |
Jun 03, 2013 | 14.75 | 14.75 | 14.49 | 14.61 | 906,991 | -0.11(-0.77%) |
May 31, 2013 | 14.80 | 14.80 | 14.64 | 14.72 | 674,323 | -0.13(-0.86%) |
May 30, 2013 | 14.82 | 14.87 | 14.70 | 14.85 | 492,832 | +0.05(+0.31%) |
May 29, 2013 | 14.74 | 14.87 | 14.70 | 14.81 | 465,034 | +0.02(+0.17%) |
May 28, 2013 | 14.71 | 14.92 | 14.65 | 14.78 | 683,063 | +0.28(+1.91%) |
May 24, 2013 | 14.50 | 14.51 | 14.44 | 14.50 | 360,361 | -0.10(-0.66%) |
May 23, 2013 | 14.65 | 14.66 | 14.29 | 14.60 | 724,130 | -0.08(-0.56%) |
May 22, 2013 | 14.74 | 14.95 | 14.64 | 14.68 | 701,855 | -0.07(-0.46%) |
May 21, 2013 | 14.72 | 14.95 | 14.71 | 14.75 | 786,750 | +0.04(+0.27%) |
May 20, 2013 | 14.82 | 14.82 | 14.69 | 14.71 | 430,637 | -0.12(-0.84%) |
May 17, 2013 | 14.70 | 14.91 | 14.65 | 14.84 | 730,296 | +0.02(+0.14%) |
May 16, 2013 | 14.87 | 14.92 | 14.76 | 14.81 | 888,460 | -0.06(-0.38%) |
May 15, 2013 | 14.96 | 15.02 | 14.81 | 14.87 | 1,188,030 | -0.04(-0.28%) |
May 13, 2013 | 14.96 | 14.99 | 14.81 | 14.91 | 1,031,686 | -0.04(-0.28%) |
May 10, 2013 | 15.14 | 15.15 | 14.86 | 14.96 | 896,678 | -0.18(-1.17%) |
May 09, 2013 | 15.04 | 15.24 | 15.02 | 15.13 | 1,228,898 | +0.13(+0.87%) |
May 08, 2013 | 14.84 | 15.02 | 14.84 | 15.00 | 1,050,890 | +0.14(+0.95%) |
May 07, 2013 | 14.74 | 14.90 | 14.69 | 14.86 | 1,365,595 | +0.20(+1.33%) |
May 06, 2013 | 14.76 | 14.85 | 14.56 | 14.66 | 822,477 | -0.06(-0.41%) |
May 03, 2013 | 14.87 | 14.85 | 14.68 | 14.72 | 1,472,766 | +0.16(+1.10%) |
May 02, 2013 | 14.72 | 14.97 | 14.57 | 14.57 | 1,610,468 | +0.15(+1.01%) |
May 01, 2013 | 14.33 | 14.43 | 14.20 | 14.42 | 2,197,098 | +0.16(+1.09%) |
Apr 30, 2013 | 14.30 | 14.32 | 14.17 | 14.26 | 2,456,073 | -0.05(-0.32%) |
Apr 29, 2013 | 14.29 | 14.37 | 14.24 | 14.31 | 1,357,622 | +0.08(+0.55%) |
Apr 26, 2013 | 14.23 | 14.28 | 14.14 | 14.23 | 1,023,242 | +0.02(+0.17%) |
Apr 25, 2013 | 14.12 | 14.35 | 14.01 | 14.21 | 1,214,923 | +0.18(+1.26%) |
Apr 24, 2013 | 14.00 | 14.05 | 13.95 | 14.03 | 777,995 | +0.00(+0.02%) |
Apr 23, 2013 | 13.82 | 14.10 | 13.67 | 14.03 | 1,170,953 | +0.27(+1.99%) |
Apr 22, 2013 | 14.01 | 14.01 | 13.69 | 13.75 | 1,226,179 | -0.26(-1.82%) |
Apr 19, 2013 | 13.71 | 14.15 | 13.65 | 14.01 | 1,051,353 | +0.32(+2.36%) |
Apr 18, 2013 | 13.88 | 13.90 | 13.66 | 13.69 | 1,196,779 | -0.16(-1.18%) |
Apr 17, 2013 | 13.76 | 13.90 | 13.68 | 13.85 | 2,050,070 | +0.00(+0.03%) |
Apr 16, 2013 | 13.63 | 13.85 | 13.51 | 13.85 | 1,101,578 | +0.18(+1.35%) |
Apr 15, 2013 | 14.02 | 14.06 | 13.64 | 13.66 | 1,049,348 | -0.47(-3.34%) |
Apr 12, 2013 | 14.05 | 14.14 | 13.95 | 14.13 | 722,352 | +0.04(+0.25%) |
Apr 11, 2013 | 14.15 | 14.29 | 14.04 | 14.10 | 1,062,603 | -0.04(-0.30%) |
Apr 10, 2013 | 13.99 | 14.14 | 13.93 | 14.14 | 1,572,635 | +0.18(+1.32%) |
Apr 09, 2013 | 14.13 | 14.13 | 13.88 | 13.96 | 1,350,659 | -0.15(-1.03%) |
Apr 08, 2013 | 13.99 | 14.10 | 13.88 | 14.10 | 812,871 | +0.08(+0.56%) |
Apr 05, 2013 | 13.83 | 14.02 | 13.63 | 14.02 | 1,322,534 | +0.00(+0.00%) |
Apr 04, 2013 | 14.18 | 14.18 | 13.94 | 14.02 | 1,733,312 | -0.11(-0.75%) |
Apr 03, 2013 | 14.26 | 14.34 | 14.03 | 14.13 | 2,361,139 | -0.14(-0.99%) |
Apr 02, 2013 | 14.07 | 14.32 | 14.07 | 14.27 | 1,513,086 | +0.20(+1.44%) |