Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.79 | 15.85 | 15.60 | 15.62 | 1,212,897 | -0.26(-1.64%) |
Jun 27, 2013 | 15.76 | 15.94 | 15.61 | 15.88 | 0 | +0.19(+1.23%) |
Jun 26, 2013 | 15.74 | 15.89 | 15.68 | 15.69 | 0 | +0.08(+0.50%) |
Jun 25, 2013 | 15.60 | 15.74 | 15.49 | 15.61 | 0 | +0.18(+1.19%) |
Jun 24, 2013 | 15.34 | 15.50 | 15.19 | 15.43 | 0 | -0.05(-0.34%) |
Jun 21, 2013 | 15.49 | 15.62 | 15.32 | 15.48 | 1,020,313 | +0.06(+0.41%) |
Jun 20, 2013 | 15.77 | 15.87 | 15.39 | 15.42 | 0 | -0.52(-3.28%) |
Jun 19, 2013 | 16.19 | 16.35 | 15.94 | 15.94 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 16.02 | 16.34 | 15.89 | 16.24 | 0 | +0.25(+1.57%) |
Jun 17, 2013 | 15.94 | 16.07 | 15.67 | 15.99 | 0 | +0.16(+1.04%) |
Jun 14, 2013 | 15.90 | 16.12 | 15.77 | 15.82 | 0 | -0.10(-0.61%) |
Jun 13, 2013 | 15.53 | 15.98 | 15.53 | 15.92 | 536,286 | +0.36(+2.30%) |
Jun 12, 2013 | 15.82 | 15.92 | 15.53 | 15.56 | 328,340 | -0.17(-1.11%) |
Jun 11, 2013 | 15.69 | 15.90 | 15.52 | 15.74 | 297,271 | -0.10(-0.61%) |
Jun 10, 2013 | 15.92 | 15.92 | 15.53 | 15.83 | 0 | -0.03(-0.18%) |
Jun 07, 2013 | 15.80 | 15.97 | 15.60 | 15.86 | 0 | +0.14(+0.86%) |
Jun 06, 2013 | 15.54 | 15.73 | 15.42 | 15.73 | 0 | +0.14(+0.87%) |
Jun 05, 2013 | 15.96 | 16.07 | 15.53 | 15.59 | 0 | -0.42(-2.60%) |
Jun 04, 2013 | 16.27 | 16.36 | 15.91 | 16.01 | 0 | -0.17(-1.08%) |
Jun 03, 2013 | 16.08 | 16.22 | 15.93 | 16.18 | 1,229,088 | +0.19(+1.21%) |
May 31, 2013 | 16.32 | 16.34 | 15.96 | 15.99 | 809,457 | -0.33(-2.01%) |
May 30, 2013 | 16.47 | 16.59 | 16.32 | 16.32 | 0 | -0.16(-1.00%) |
May 29, 2013 | 16.51 | 16.55 | 16.34 | 16.48 | 307,251 | -0.15(-0.93%) |
May 28, 2013 | 16.71 | 17.04 | 16.55 | 16.64 | 1,014,494 | +0.09(+0.53%) |
May 24, 2013 | 16.41 | 16.60 | 16.14 | 16.55 | 0 | +0.11(+0.65%) |
May 23, 2013 | 16.17 | 16.50 | 16.10 | 16.44 | 0 | +0.06(+0.35%) |
May 22, 2013 | 16.78 | 16.78 | 16.24 | 16.39 | 0 | -0.41(-2.42%) |
May 21, 2013 | 16.25 | 17.27 | 16.01 | 16.79 | 0 | +0.58(+3.58%) |
May 20, 2013 | 16.15 | 16.35 | 15.98 | 16.21 | 0 | -0.02(-0.12%) |
May 17, 2013 | 16.25 | 16.34 | 16.11 | 16.23 | 0 | +0.08(+0.48%) |
May 16, 2013 | 16.24 | 16.28 | 15.92 | 16.15 | 865,845 | -0.14(-0.83%) |
May 15, 2013 | 16.13 | 16.35 | 16.00 | 16.29 | 0 | -0.34(-2.04%) |
May 13, 2013 | 16.87 | 16.87 | 16.56 | 16.63 | 0 | -0.23(-1.38%) |
May 10, 2013 | 16.75 | 16.95 | 16.61 | 16.86 | 0 | +0.08(+0.46%) |
May 09, 2013 | 16.71 | 16.88 | 16.66 | 16.78 | 0 | +0.09(+0.52%) |
May 08, 2013 | 16.56 | 16.71 | 16.47 | 16.70 | 0 | +0.03(+0.17%) |
May 07, 2013 | 16.21 | 16.71 | 16.19 | 16.67 | 0 | +0.48(+2.99%) |
May 06, 2013 | 15.96 | 16.39 | 15.91 | 16.18 | 0 | +0.03(+0.18%) |
May 03, 2013 | 16.93 | 16.80 | 15.75 | 16.15 | 0 | -0.65(-3.86%) |
May 02, 2013 | 16.93 | 17.00 | 16.71 | 16.80 | 1,082,231 | -0.08(-0.46%) |
May 01, 2013 | 17.04 | 17.21 | 16.78 | 16.88 | 0 | -0.31(-1.80%) |
Apr 30, 2013 | 17.25 | 17.25 | 16.91 | 17.19 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 17.29 | 17.29 | 17.00 | 17.19 | 943,338 | -0.02(-0.11%) |
Apr 26, 2013 | 17.69 | 17.82 | 17.19 | 17.21 | 668,740 | -0.61(-3.42%) |
Apr 25, 2013 | 17.86 | 17.95 | 17.79 | 17.82 | 449,702 | +0.03(+0.16%) |
Apr 24, 2013 | 17.93 | 17.98 | 17.76 | 17.79 | 0 | -0.19(-1.08%) |
Apr 23, 2013 | 17.47 | 18.16 | 17.42 | 17.98 | 965,096 | +0.57(+3.28%) |
Apr 22, 2013 | 17.40 | 17.51 | 17.15 | 17.41 | 576,988 | +0.01(+0.06%) |
Apr 19, 2013 | 17.57 | 17.67 | 17.40 | 17.40 | 712,627 | -0.15(-0.83%) |
Apr 18, 2013 | 17.78 | 17.79 | 17.51 | 17.55 | 474,987 | -0.22(-1.25%) |
Apr 17, 2013 | 17.94 | 17.94 | 17.36 | 17.77 | 590,690 | -0.30(-1.66%) |
Apr 16, 2013 | 17.82 | 18.17 | 17.68 | 18.07 | 543,800 | +0.39(+2.19%) |
Apr 15, 2013 | 18.34 | 18.34 | 17.60 | 17.68 | 681,503 | -0.66(-3.59%) |
Apr 12, 2013 | 18.35 | 18.39 | 18.07 | 18.34 | 525,573 | -0.16(-0.89%) |
Apr 11, 2013 | 18.29 | 18.54 | 18.23 | 18.50 | 439,315 | +0.19(+1.06%) |
Apr 10, 2013 | 18.05 | 18.33 | 17.97 | 18.31 | 369,722 | +0.33(+1.83%) |
Apr 09, 2013 | 18.12 | 18.25 | 17.92 | 17.98 | 399,059 | -0.02(-0.11%) |
Apr 08, 2013 | 17.73 | 18.03 | 17.50 | 18.00 | 455,840 | +0.30(+1.69%) |
Apr 05, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 276,098 | -0.30(-1.67%) |
Apr 04, 2013 | 18.02 | 18.15 | 17.91 | 18.00 | 396,138 | +0.04(+0.24%) |
Apr 03, 2013 | 18.43 | 18.43 | 17.85 | 17.96 | 1,011,057 | -0.41(-2.24%) |
Apr 02, 2013 | 18.15 | 18.48 | 18.02 | 18.37 | 757,953 | +0.34(+1.88%) |