Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.22 | 14.23 | 14.08 | 14.13 | 4,237,716 | -0.30(-2.08%) |
Jun 27, 2013 | 14.45 | 14.55 | 14.43 | 14.44 | 2,846,169 | +0.20(+1.41%) |
Jun 26, 2013 | 14.29 | 14.36 | 14.18 | 14.23 | 2,215,191 | +0.17(+1.17%) |
Jun 25, 2013 | 14.01 | 14.11 | 13.89 | 14.07 | 4,565,174 | +0.25(+1.81%) |
Jun 24, 2013 | 13.79 | 13.94 | 13.66 | 13.82 | 5,535,750 | -0.07(-0.53%) |
Jun 21, 2013 | 13.96 | 13.99 | 13.76 | 13.89 | 4,450,862 | +0.13(+0.93%) |
Jun 20, 2013 | 14.00 | 14.00 | 13.73 | 13.76 | 6,594,233 | -0.65(-4.50%) |
Jun 19, 2013 | 14.83 | 14.89 | 14.40 | 14.41 | 6,423,249 | -0.37(-2.52%) |
Jun 18, 2013 | 14.70 | 14.86 | 14.70 | 14.78 | 2,051,005 | -0.09(-0.58%) |
Jun 17, 2013 | 14.88 | 14.94 | 14.77 | 14.87 | 3,191,953 | +0.23(+1.59%) |
Jun 14, 2013 | 14.73 | 14.81 | 14.61 | 14.64 | 4,025,027 | -0.04(-0.25%) |
Jun 13, 2013 | 14.47 | 14.72 | 14.42 | 14.67 | 5,169,370 | +0.45(+3.14%) |
Jun 12, 2013 | 14.44 | 14.45 | 14.22 | 14.23 | 4,630,148 | -0.01(-0.04%) |
Jun 11, 2013 | 14.14 | 14.31 | 14.11 | 14.23 | 3,579,353 | -0.23(-1.56%) |
Jun 10, 2013 | 14.48 | 14.54 | 14.44 | 14.46 | 5,855,327 | -0.14(-0.96%) |
Jun 07, 2013 | 14.46 | 14.64 | 14.42 | 14.60 | 4,465,645 | -0.09(-0.62%) |
Jun 06, 2013 | 14.45 | 14.70 | 14.42 | 14.69 | 6,829,050 | +0.12(+0.80%) |
Jun 05, 2013 | 14.75 | 14.78 | 14.57 | 14.58 | 3,794,302 | -0.50(-3.29%) |
Jun 04, 2013 | 15.14 | 15.18 | 14.98 | 15.07 | 3,245,018 | -0.18(-1.20%) |
Jun 03, 2013 | 15.07 | 15.27 | 15.02 | 15.25 | 6,166,386 | +0.33(+2.21%) |
May 31, 2013 | 15.07 | 15.12 | 14.92 | 14.92 | 4,818,864 | -0.40(-2.59%) |
May 30, 2013 | 15.27 | 15.40 | 15.25 | 15.32 | 1,656,331 | +0.05(+0.36%) |
May 29, 2013 | 15.27 | 15.33 | 15.19 | 15.27 | 2,614,675 | -0.06(-0.40%) |
May 28, 2013 | 15.43 | 15.48 | 15.29 | 15.33 | 4,158,539 | +0.01(+0.08%) |
May 24, 2013 | 15.29 | 15.32 | 15.23 | 15.32 | 3,748,933 | -0.53(-3.36%) |
May 23, 2013 | 15.74 | 15.92 | 15.68 | 15.85 | 5,429,711 | -0.09(-0.58%) |
May 22, 2013 | 16.14 | 16.34 | 15.89 | 15.94 | 7,987,835 | -0.32(-1.96%) |
May 21, 2013 | 16.19 | 16.36 | 16.14 | 16.26 | 3,342,393 | -0.17(-1.04%) |
May 20, 2013 | 16.30 | 16.44 | 16.29 | 16.43 | 3,430,328 | +0.21(+1.28%) |
May 17, 2013 | 16.15 | 16.23 | 16.14 | 16.22 | 8,171,625 | -0.04(-0.23%) |
May 16, 2013 | 16.33 | 16.43 | 16.23 | 16.26 | 4,752,381 | -0.21(-1.30%) |
May 15, 2013 | 16.45 | 16.50 | 16.40 | 16.47 | 2,573,229 | -0.13(-0.77%) |
May 13, 2013 | 16.63 | 16.64 | 16.56 | 16.60 | 2,181,108 | -0.05(-0.29%) |
May 10, 2013 | 16.61 | 16.66 | 16.55 | 16.65 | 3,022,685 | -0.07(-0.40%) |
May 09, 2013 | 16.93 | 16.93 | 16.63 | 16.72 | 2,878,033 | -0.21(-1.26%) |
May 08, 2013 | 16.88 | 16.95 | 16.87 | 16.93 | 2,448,574 | +0.14(+0.84%) |
May 07, 2013 | 16.75 | 16.80 | 16.70 | 16.79 | 3,407,461 | -0.17(-1.01%) |
May 06, 2013 | 16.89 | 16.97 | 16.88 | 16.96 | 1,263,463 | -0.15(-0.86%) |
May 03, 2013 | 17.00 | 17.12 | 16.89 | 17.11 | 2,006,099 | +0.21(+1.27%) |
May 02, 2013 | 16.84 | 16.93 | 16.81 | 16.89 | 2,406,094 | +0.01(+0.04%) |
May 01, 2013 | 17.00 | 17.02 | 16.87 | 16.89 | 1,836,889 | -0.29(-1.71%) |
Apr 30, 2013 | 17.11 | 17.21 | 17.05 | 17.18 | 4,213,716 | +0.15(+0.86%) |
Apr 29, 2013 | 16.94 | 17.07 | 16.94 | 17.03 | 2,624,660 | +0.26(+1.53%) |
Apr 26, 2013 | 16.77 | 16.80 | 16.74 | 16.78 | 2,757,180 | -0.07(-0.43%) |
Apr 25, 2013 | 16.87 | 16.95 | 16.82 | 16.85 | 2,609,401 | +0.05(+0.29%) |
Apr 24, 2013 | 16.77 | 16.86 | 16.73 | 16.80 | 2,454,352 | +0.24(+1.44%) |
Apr 23, 2013 | 16.47 | 16.58 | 16.42 | 16.56 | 2,835,738 | +0.27(+1.65%) |
Apr 22, 2013 | 16.23 | 16.31 | 16.12 | 16.29 | 1,365,004 | +0.11(+0.68%) |
Apr 19, 2013 | 16.18 | 16.23 | 16.13 | 16.18 | 3,397,242 | +0.01(+0.08%) |
Apr 18, 2013 | 16.28 | 16.29 | 16.09 | 16.17 | 2,517,117 | -0.14(-0.86%) |
Apr 17, 2013 | 16.40 | 16.42 | 16.22 | 16.31 | 3,308,933 | -0.17(-1.04%) |
Apr 16, 2013 | 16.40 | 16.52 | 16.33 | 16.48 | 4,699,292 | +0.39(+2.39%) |
Apr 15, 2013 | 16.40 | 16.42 | 16.09 | 16.10 | 4,374,448 | -0.63(-3.76%) |
Apr 12, 2013 | 16.75 | 16.78 | 16.63 | 16.73 | 2,525,784 | -0.12(-0.73%) |
Apr 11, 2013 | 16.86 | 16.94 | 16.81 | 16.85 | 2,081,137 | +0.12(+0.69%) |
Apr 10, 2013 | 16.67 | 16.78 | 16.67 | 16.73 | 1,615,830 | +0.15(+0.92%) |
Apr 09, 2013 | 16.53 | 16.66 | 16.47 | 16.58 | 4,565,976 | +0.29(+1.80%) |
Apr 08, 2013 | 16.18 | 16.29 | 16.16 | 16.29 | 3,204,269 | +0.13(+0.83%) |
Apr 05, 2013 | 16.06 | 16.17 | 15.99 | 16.15 | 3,379,753 | -0.20(-1.20%) |
Apr 04, 2013 | 16.29 | 16.37 | 16.21 | 16.35 | 2,362,515 | +0.01(+0.04%) |
Apr 03, 2013 | 16.55 | 16.57 | 16.32 | 16.34 | 3,395,108 | -0.21(-1.29%) |
Apr 02, 2013 | 16.58 | 16.64 | 16.54 | 16.56 | 2,943,669 | +0.09(+0.56%) |