Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.49 | 14.15 | 13.46 | 14.03 | 282,295 | +0.51(+3.81%) |
Jun 26, 2013 | 13.48 | 13.58 | 13.36 | 13.52 | 55,615 | +0.05(+0.39%) |
Jun 25, 2013 | 13.59 | 13.64 | 13.30 | 13.46 | 117,286 | -0.10(-0.73%) |
Jun 24, 2013 | 13.71 | 13.79 | 13.48 | 13.56 | 399,854 | -0.27(-1.97%) |
Jun 21, 2013 | 13.66 | 13.83 | 13.49 | 13.83 | 194,366 | +0.22(+1.61%) |
Jun 20, 2013 | 13.70 | 13.81 | 13.55 | 13.61 | 84,451 | -0.23(-1.69%) |
Jun 19, 2013 | 13.93 | 14.14 | 13.76 | 13.85 | 124,247 | -0.20(-1.40%) |
Jun 18, 2013 | 14.07 | 14.08 | 13.92 | 14.05 | 102,346 | +0.02(+0.11%) |
Jun 17, 2013 | 14.02 | 14.10 | 13.84 | 14.03 | 103,430 | +0.13(+0.93%) |
Jun 14, 2013 | 14.05 | 14.12 | 13.78 | 13.90 | 72,493 | -0.18(-1.29%) |
Jun 13, 2013 | 13.93 | 14.11 | 13.82 | 14.08 | 57,359 | +0.20(+1.42%) |
Jun 12, 2013 | 14.23 | 14.23 | 13.82 | 13.89 | 332,134 | -0.30(-2.08%) |
Jun 11, 2013 | 14.14 | 14.35 | 14.01 | 14.18 | 76,587 | -0.11(-0.74%) |
Jun 10, 2013 | 14.36 | 14.36 | 14.17 | 14.29 | 68,424 | -0.08(-0.58%) |
Jun 07, 2013 | 14.51 | 14.60 | 14.21 | 14.37 | 126,408 | -0.05(-0.32%) |
Jun 06, 2013 | 14.16 | 14.45 | 14.16 | 14.42 | 141,618 | +0.20(+1.38%) |
Jun 05, 2013 | 14.39 | 14.39 | 14.22 | 14.22 | 75,778 | -0.17(-1.16%) |
Jun 04, 2013 | 14.48 | 14.54 | 14.35 | 14.39 | 139,586 | -0.04(-0.26%) |
Jun 03, 2013 | 14.39 | 14.66 | 14.35 | 14.42 | 166,358 | +0.02(+0.10%) |
May 31, 2013 | 14.39 | 14.51 | 14.37 | 14.41 | 71,759 | -0.05(-0.31%) |
May 30, 2013 | 14.63 | 14.66 | 14.20 | 14.45 | 52,394 | -0.11(-0.78%) |
May 29, 2013 | 14.77 | 14.77 | 14.50 | 14.57 | 67,164 | -0.27(-1.84%) |
May 28, 2013 | 15.04 | 15.22 | 14.76 | 14.84 | 134,855 | +0.00(+0.00%) |
May 24, 2013 | 14.94 | 14.94 | 14.76 | 14.84 | 76,377 | -0.11(-0.76%) |
May 23, 2013 | 14.65 | 14.99 | 14.40 | 14.95 | 94,302 | +0.15(+1.02%) |
May 22, 2013 | 15.09 | 15.29 | 14.64 | 14.80 | 241,700 | -0.30(-2.01%) |
May 21, 2013 | 15.09 | 15.14 | 14.95 | 15.11 | 219,813 | +0.06(+0.40%) |
May 20, 2013 | 15.29 | 15.30 | 14.96 | 15.04 | 82,667 | -0.25(-1.63%) |
May 17, 2013 | 15.22 | 15.35 | 15.05 | 15.29 | 71,444 | +0.15(+1.00%) |
May 16, 2013 | 14.80 | 15.19 | 14.80 | 15.14 | 75,946 | -0.08(-0.50%) |
May 15, 2013 | 15.18 | 15.32 | 15.11 | 15.22 | 127,795 | +0.30(+1.98%) |
May 13, 2013 | 14.83 | 14.98 | 14.79 | 14.92 | 118,276 | +0.03(+0.20%) |
May 10, 2013 | 14.81 | 14.99 | 14.73 | 14.89 | 71,608 | +0.05(+0.31%) |
May 09, 2013 | 14.61 | 14.85 | 14.61 | 14.85 | 85,782 | +0.10(+0.67%) |
May 08, 2013 | 14.54 | 14.75 | 14.33 | 14.75 | 72,006 | +0.36(+2.53%) |
May 07, 2013 | 14.34 | 14.41 | 14.17 | 14.39 | 69,595 | +0.13(+0.90%) |
May 06, 2013 | 14.23 | 14.32 | 14.20 | 14.26 | 29,337 | +0.02(+0.11%) |
May 03, 2013 | 14.18 | 14.29 | 14.10 | 14.24 | 63,438 | +0.14(+1.02%) |
May 02, 2013 | 13.83 | 14.14 | 13.79 | 14.10 | 54,769 | +0.29(+2.08%) |
May 01, 2013 | 14.22 | 14.29 | 13.78 | 13.81 | 124,653 | -0.44(-3.08%) |
Apr 30, 2013 | 14.23 | 14.36 | 14.17 | 14.25 | 50,038 | +0.05(+0.32%) |
Apr 29, 2013 | 14.12 | 14.23 | 13.48 | 14.20 | 58,258 | +0.14(+0.97%) |
Apr 26, 2013 | 14.17 | 14.17 | 14.04 | 14.07 | 64,137 | -0.10(-0.69%) |
Apr 25, 2013 | 14.12 | 14.24 | 13.97 | 14.17 | 96,837 | +0.04(+0.27%) |
Apr 24, 2013 | 14.11 | 14.15 | 13.96 | 14.13 | 32,176 | -0.03(-0.21%) |
Apr 23, 2013 | 14.01 | 14.20 | 14.01 | 14.16 | 62,903 | +0.20(+1.46%) |
Apr 22, 2013 | 13.97 | 13.99 | 13.79 | 13.95 | 58,077 | -0.02(-0.16%) |
Apr 19, 2013 | 13.78 | 14.02 | 13.78 | 13.98 | 133,018 | +0.24(+1.76%) |
Apr 18, 2013 | 13.72 | 13.82 | 13.64 | 13.73 | 50,490 | +0.07(+0.50%) |
Apr 17, 2013 | 13.80 | 13.87 | 13.59 | 13.67 | 76,960 | -0.24(-1.74%) |
Apr 16, 2013 | 13.63 | 13.97 | 13.52 | 13.91 | 57,735 | +0.34(+2.51%) |
Apr 15, 2013 | 13.92 | 13.92 | 13.55 | 13.57 | 72,378 | -0.38(-2.71%) |
Apr 12, 2013 | 13.93 | 14.02 | 13.89 | 13.95 | 27,402 | +0.02(+0.16%) |
Apr 11, 2013 | 13.85 | 13.98 | 13.78 | 13.92 | 219,067 | +0.10(+0.71%) |
Apr 10, 2013 | 13.70 | 13.94 | 13.64 | 13.83 | 49,421 | +0.18(+1.33%) |
Apr 09, 2013 | 13.67 | 13.76 | 13.61 | 13.64 | 21,423 | -0.06(-0.44%) |
Apr 08, 2013 | 13.86 | 13.95 | 13.60 | 13.70 | 128,937 | -0.17(-1.26%) |
Apr 05, 2013 | 13.52 | 14.01 | 13.52 | 13.88 | 73,371 | +0.16(+1.16%) |
Apr 04, 2013 | 13.59 | 13.73 | 13.47 | 13.72 | 69,463 | +0.10(+0.72%) |
Apr 03, 2013 | 13.90 | 13.90 | 13.45 | 13.62 | 93,214 | -0.17(-1.21%) |
Apr 02, 2013 | 13.95 | 14.10 | 13.67 | 13.79 | 101,771 | -0.11(-0.76%) |