Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.78 | 15.84 | 15.59 | 15.61 | 1,213,746 | -0.26(-1.64%) |
Jun 27, 2013 | 15.75 | 15.93 | 15.60 | 15.87 | 0 | +0.19(+1.23%) |
Jun 26, 2013 | 15.73 | 15.88 | 15.67 | 15.68 | 0 | +0.08(+0.50%) |
Jun 25, 2013 | 15.59 | 15.73 | 15.48 | 15.60 | 0 | +0.18(+1.19%) |
Jun 24, 2013 | 15.33 | 15.49 | 15.18 | 15.42 | 0 | -0.05(-0.34%) |
Jun 21, 2013 | 15.48 | 15.61 | 15.31 | 15.47 | 1,021,028 | +0.06(+0.41%) |
Jun 20, 2013 | 15.76 | 15.86 | 15.38 | 15.41 | 0 | -0.52(-3.28%) |
Jun 19, 2013 | 16.18 | 16.34 | 15.93 | 15.93 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 16.01 | 16.33 | 15.88 | 16.23 | 0 | +0.25(+1.57%) |
Jun 17, 2013 | 15.93 | 16.06 | 15.66 | 15.98 | 0 | +0.16(+1.04%) |
Jun 14, 2013 | 15.89 | 16.10 | 15.76 | 15.81 | 0 | -0.10(-0.61%) |
Jun 13, 2013 | 15.51 | 15.97 | 15.51 | 15.91 | 536,661 | +0.36(+2.30%) |
Jun 12, 2013 | 15.80 | 15.91 | 15.51 | 15.55 | 328,570 | -0.17(-1.11%) |
Jun 11, 2013 | 15.68 | 15.89 | 15.50 | 15.73 | 297,480 | -0.10(-0.61%) |
Jun 10, 2013 | 15.91 | 15.91 | 15.52 | 15.82 | 0 | -0.03(-0.18%) |
Jun 07, 2013 | 15.78 | 15.96 | 15.59 | 15.85 | 0 | +0.14(+0.86%) |
Jun 06, 2013 | 15.53 | 15.72 | 15.41 | 15.72 | 0 | +0.14(+0.87%) |
Jun 05, 2013 | 15.95 | 16.06 | 15.51 | 15.58 | 0 | -0.42(-2.60%) |
Jun 04, 2013 | 16.26 | 16.35 | 15.90 | 16.00 | 0 | -0.17(-1.08%) |
Jun 03, 2013 | 16.07 | 16.21 | 15.92 | 16.17 | 1,229,949 | +0.19(+1.21%) |
May 31, 2013 | 16.31 | 16.33 | 15.95 | 15.98 | 810,024 | -0.33(-2.02%) |
May 30, 2013 | 16.46 | 16.58 | 16.31 | 16.31 | 0 | -0.16(-1.00%) |
May 29, 2013 | 16.50 | 16.53 | 16.33 | 16.47 | 307,466 | -0.15(-0.93%) |
May 28, 2013 | 16.70 | 17.03 | 16.54 | 16.63 | 1,015,204 | +0.09(+0.53%) |
May 24, 2013 | 16.40 | 16.59 | 16.13 | 16.54 | 0 | +0.11(+0.65%) |
May 23, 2013 | 16.16 | 16.49 | 16.08 | 16.43 | 0 | +0.06(+0.35%) |
May 22, 2013 | 16.77 | 16.77 | 16.23 | 16.37 | 0 | -0.41(-2.42%) |
May 21, 2013 | 16.24 | 17.25 | 16.00 | 16.78 | 0 | +0.58(+3.58%) |
May 20, 2013 | 16.14 | 16.34 | 15.97 | 16.20 | 0 | -0.02(-0.12%) |
May 17, 2013 | 16.24 | 16.33 | 16.09 | 16.22 | 0 | +0.08(+0.48%) |
May 16, 2013 | 16.23 | 16.27 | 15.91 | 16.14 | 866,451 | -0.14(-0.83%) |
May 15, 2013 | 16.12 | 16.34 | 15.99 | 16.28 | 0 | -0.34(-2.04%) |
May 13, 2013 | 16.86 | 16.86 | 16.55 | 16.62 | 0 | -0.23(-1.38%) |
May 10, 2013 | 16.74 | 16.94 | 16.60 | 16.85 | 0 | +0.08(+0.46%) |
May 09, 2013 | 16.69 | 16.87 | 16.65 | 16.77 | 0 | +0.09(+0.52%) |
May 08, 2013 | 16.55 | 16.69 | 16.46 | 16.68 | 0 | +0.03(+0.17%) |
May 07, 2013 | 16.20 | 16.69 | 16.18 | 16.65 | 0 | +0.48(+2.99%) |
May 06, 2013 | 15.95 | 16.37 | 15.90 | 16.17 | 0 | +0.03(+0.18%) |
May 03, 2013 | 16.92 | 16.79 | 15.74 | 16.14 | 0 | -0.65(-3.86%) |
May 02, 2013 | 16.92 | 16.99 | 16.70 | 16.79 | 1,082,989 | -0.08(-0.46%) |
May 01, 2013 | 17.03 | 17.20 | 16.77 | 16.87 | 0 | -0.31(-1.80%) |
Apr 30, 2013 | 17.23 | 17.23 | 16.90 | 17.18 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 17.27 | 17.27 | 16.99 | 17.18 | 943,999 | -0.02(-0.11%) |
Apr 26, 2013 | 17.68 | 17.81 | 17.18 | 17.20 | 669,208 | -0.61(-3.42%) |
Apr 25, 2013 | 17.84 | 17.94 | 17.78 | 17.81 | 450,017 | +0.03(+0.16%) |
Apr 24, 2013 | 17.92 | 17.97 | 17.75 | 17.78 | 0 | -0.19(-1.08%) |
Apr 23, 2013 | 17.46 | 18.14 | 17.41 | 17.97 | 965,772 | +0.57(+3.28%) |
Apr 22, 2013 | 17.39 | 17.50 | 17.14 | 17.40 | 577,392 | +0.01(+0.06%) |
Apr 19, 2013 | 17.55 | 17.66 | 17.39 | 17.39 | 713,127 | -0.15(-0.83%) |
Apr 18, 2013 | 17.77 | 17.78 | 17.50 | 17.53 | 475,320 | -0.22(-1.25%) |
Apr 17, 2013 | 17.93 | 17.93 | 17.35 | 17.76 | 591,104 | -0.30(-1.66%) |
Apr 16, 2013 | 17.81 | 18.15 | 17.67 | 18.06 | 544,181 | +0.39(+2.19%) |
Apr 15, 2013 | 18.33 | 18.33 | 17.58 | 17.67 | 681,981 | -0.66(-3.59%) |
Apr 12, 2013 | 18.34 | 18.38 | 18.06 | 18.33 | 525,942 | -0.16(-0.89%) |
Apr 11, 2013 | 18.28 | 18.53 | 18.22 | 18.49 | 439,623 | +0.19(+1.06%) |
Apr 10, 2013 | 18.04 | 18.32 | 17.96 | 18.30 | 369,981 | +0.33(+1.83%) |
Apr 09, 2013 | 18.10 | 18.24 | 17.91 | 17.97 | 399,338 | -0.02(-0.11%) |
Apr 08, 2013 | 17.72 | 18.02 | 17.49 | 17.99 | 456,159 | +0.30(+1.69%) |
Apr 05, 2013 | 17.76 | 17.81 | 17.60 | 17.69 | 276,291 | -0.30(-1.67%) |
Apr 04, 2013 | 18.01 | 18.13 | 17.90 | 17.99 | 396,416 | +0.04(+0.24%) |
Apr 03, 2013 | 18.41 | 18.41 | 17.83 | 17.95 | 1,011,765 | -0.41(-2.24%) |
Apr 02, 2013 | 18.13 | 18.46 | 18.01 | 18.36 | 758,484 | +0.34(+1.88%) |