Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.36 | 16.43 | 16.00 | 16.01 | 6,462,267 | -0.48(-2.93%) |
Jun 27, 2013 | 16.10 | 16.68 | 16.03 | 16.50 | 10,230,276 | +0.55(+3.44%) |
Jun 26, 2013 | 15.71 | 16.12 | 15.55 | 15.95 | 8,299,349 | +0.37(+2.40%) |
Jun 25, 2013 | 15.23 | 15.59 | 14.86 | 15.58 | 8,085,977 | +0.56(+3.71%) |
Jun 24, 2013 | 15.38 | 15.41 | 14.72 | 15.02 | 9,060,257 | -0.60(-3.86%) |
Jun 21, 2013 | 16.01 | 16.05 | 15.44 | 15.62 | 8,812,064 | -0.24(-1.50%) |
Jun 20, 2013 | 15.89 | 16.29 | 15.63 | 15.86 | 8,402,624 | -0.31(-1.92%) |
Jun 19, 2013 | 16.31 | 16.49 | 15.99 | 16.17 | 5,801,970 | -0.15(-0.90%) |
Jun 18, 2013 | 15.90 | 16.49 | 15.81 | 16.32 | 6,816,201 | +0.35(+2.17%) |
Jun 17, 2013 | 16.53 | 16.57 | 15.90 | 15.97 | 7,010,682 | -0.37(-2.29%) |
Jun 14, 2013 | 16.65 | 16.86 | 16.13 | 16.34 | 9,037,786 | -0.24(-1.43%) |
Jun 13, 2013 | 15.80 | 16.67 | 15.78 | 16.58 | 11,629,132 | +0.87(+5.52%) |
Jun 12, 2013 | 15.80 | 16.16 | 15.66 | 15.71 | 7,053,676 | +0.05(+0.35%) |
Jun 11, 2013 | 15.45 | 15.78 | 15.34 | 15.66 | 6,909,313 | -0.09(-0.58%) |
Jun 10, 2013 | 15.79 | 15.97 | 15.53 | 15.75 | 5,119,959 | -0.10(-0.63%) |
Jun 07, 2013 | 15.91 | 16.09 | 15.74 | 15.85 | 5,806,035 | -0.10(-0.63%) |
Jun 06, 2013 | 15.84 | 16.08 | 15.68 | 15.95 | 5,503,922 | +0.08(+0.52%) |
Jun 05, 2013 | 16.00 | 16.20 | 15.73 | 15.87 | 5,765,940 | -0.25(-1.53%) |
Jun 04, 2013 | 16.27 | 16.40 | 15.99 | 16.12 | 5,456,210 | -0.08(-0.51%) |
Jun 03, 2013 | 16.38 | 16.51 | 15.97 | 16.20 | 8,433,514 | +0.04(+0.23%) |
May 31, 2013 | 16.54 | 16.65 | 16.16 | 16.16 | 11,503,904 | -0.51(-3.07%) |
May 30, 2013 | 16.61 | 16.93 | 16.44 | 16.67 | 7,341,654 | +0.18(+1.11%) |
May 29, 2013 | 16.72 | 16.86 | 16.33 | 16.49 | 9,083,065 | -0.38(-2.27%) |
May 28, 2013 | 17.08 | 17.25 | 16.81 | 16.87 | 7,419,070 | +0.05(+0.27%) |
May 24, 2013 | 16.73 | 17.19 | 16.70 | 16.83 | 5,663,407 | -0.07(-0.43%) |
May 23, 2013 | 16.88 | 17.01 | 16.65 | 16.90 | 9,030,292 | -0.30(-1.75%) |
May 22, 2013 | 17.60 | 18.00 | 16.97 | 17.20 | 12,047,577 | -0.26(-1.47%) |
May 21, 2013 | 17.49 | 17.88 | 17.30 | 17.46 | 10,956,605 | +0.16(+0.95%) |
May 20, 2013 | 16.74 | 17.43 | 16.69 | 17.29 | 8,211,031 | +0.56(+3.33%) |
May 17, 2013 | 16.64 | 16.93 | 16.54 | 16.74 | 8,763,444 | +0.41(+2.52%) |
May 16, 2013 | 16.41 | 16.82 | 16.12 | 16.33 | 9,076,189 | -0.18(-1.11%) |
May 15, 2013 | 16.86 | 16.86 | 16.36 | 16.51 | 9,519,074 | -0.45(-2.64%) |
May 13, 2013 | 17.52 | 17.52 | 16.84 | 16.96 | 8,045,385 | -0.61(-3.48%) |
May 10, 2013 | 17.46 | 17.60 | 16.98 | 17.57 | 9,714,700 | +0.28(+1.64%) |
May 09, 2013 | 17.56 | 17.61 | 17.16 | 17.28 | 7,660,624 | -0.26(-1.51%) |
May 08, 2013 | 16.78 | 17.74 | 16.69 | 17.55 | 12,370,255 | +0.94(+5.65%) |
May 07, 2013 | 16.67 | 17.00 | 16.57 | 16.61 | 6,323,475 | +0.11(+0.66%) |
May 06, 2013 | 16.66 | 16.72 | 16.22 | 16.50 | 5,991,734 | -0.03(-0.17%) |
May 03, 2013 | 15.94 | 16.61 | 15.54 | 16.53 | 10,430,501 | +0.98(+6.33%) |
May 02, 2013 | 15.89 | 15.90 | 15.40 | 15.54 | 6,533,454 | -0.22(-1.39%) |
May 01, 2013 | 16.05 | 16.05 | 15.46 | 15.76 | 8,317,413 | -0.46(-2.81%) |
Apr 30, 2013 | 15.35 | 16.22 | 15.22 | 16.22 | 10,938,676 | +0.24(+1.48%) |
Apr 29, 2013 | 15.90 | 16.30 | 15.73 | 15.98 | 9,486,621 | +0.16(+1.04%) |
Apr 26, 2013 | 15.97 | 16.05 | 15.50 | 15.82 | 9,592,773 | -0.24(-1.48%) |
Apr 25, 2013 | 15.77 | 16.31 | 15.50 | 16.05 | 14,041,639 | +0.51(+3.28%) |
Apr 24, 2013 | 14.91 | 15.64 | 14.90 | 15.54 | 9,795,644 | +0.80(+5.44%) |
Apr 23, 2013 | 14.94 | 15.16 | 14.54 | 14.74 | 10,501,297 | -0.09(-0.61%) |
Apr 22, 2013 | 14.99 | 15.04 | 14.40 | 14.83 | 10,295,726 | -0.10(-0.67%) |
Apr 19, 2013 | 15.16 | 15.27 | 14.67 | 14.93 | 7,697,006 | -0.05(-0.30%) |
Apr 18, 2013 | 14.83 | 15.38 | 14.63 | 14.98 | 11,559,970 | +0.16(+1.11%) |
Apr 17, 2013 | 14.92 | 15.03 | 14.59 | 14.82 | 10,053,054 | -0.33(-2.17%) |
Apr 16, 2013 | 15.37 | 15.46 | 14.92 | 15.14 | 10,359,890 | -0.01(-0.06%) |
Apr 15, 2013 | 15.71 | 15.71 | 15.04 | 15.15 | 14,794,115 | -0.75(-4.70%) |
Apr 12, 2013 | 15.97 | 16.04 | 15.57 | 15.90 | 8,929,250 | -0.09(-0.57%) |
Apr 11, 2013 | 16.18 | 16.41 | 15.87 | 15.99 | 9,265,045 | -0.26(-1.57%) |
Apr 10, 2013 | 16.51 | 16.57 | 16.15 | 16.25 | 8,764,399 | -0.15(-0.89%) |
Apr 09, 2013 | 15.89 | 16.68 | 15.83 | 16.39 | 12,450,868 | +0.69(+4.41%) |
Apr 08, 2013 | 15.75 | 16.04 | 15.51 | 15.70 | 6,282,787 | -0.05(-0.29%) |
Apr 05, 2013 | 15.73 | 15.97 | 15.50 | 15.74 | 11,902,512 | -0.25(-1.54%) |
Apr 04, 2013 | 15.94 | 16.26 | 15.69 | 15.99 | 11,485,992 | +0.10(+0.63%) |
Apr 03, 2013 | 16.12 | 16.19 | 15.37 | 15.89 | 17,770,842 | -0.19(-1.19%) |
Apr 02, 2013 | 16.80 | 16.87 | 15.85 | 16.08 | 24,415,268 | -0.97(-5.72%) |