Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.51 | 14.73 | 14.47 | 14.58 | 81,408 | +0.51(+3.59%) |
Jun 26, 2013 | 14.17 | 14.17 | 13.99 | 14.08 | 23,228 | +0.02(+0.11%) |
Jun 25, 2013 | 13.87 | 14.14 | 13.84 | 14.06 | 16,054 | +0.24(+1.72%) |
Jun 24, 2013 | 13.85 | 13.97 | 13.79 | 13.82 | 20,920 | -0.22(-1.58%) |
Jun 21, 2013 | 13.86 | 14.05 | 13.75 | 14.05 | 70,849 | +0.26(+1.89%) |
Jun 20, 2013 | 14.11 | 14.11 | 13.49 | 13.79 | 38,899 | -0.62(-4.31%) |
Jun 19, 2013 | 14.51 | 14.68 | 14.40 | 14.41 | 9,095 | -0.14(-0.95%) |
Jun 18, 2013 | 14.48 | 14.66 | 14.47 | 14.54 | 13,199 | +0.10(+0.69%) |
Jun 17, 2013 | 14.57 | 14.74 | 14.30 | 14.44 | 28,035 | +0.09(+0.64%) |
Jun 14, 2013 | 14.74 | 14.74 | 14.33 | 14.35 | 9,414 | -0.38(-2.60%) |
Jun 13, 2013 | 14.63 | 14.78 | 14.38 | 14.73 | 16,220 | +0.15(+1.05%) |
Jun 12, 2013 | 14.71 | 14.77 | 14.55 | 14.58 | 18,719 | -0.05(-0.31%) |
Jun 11, 2013 | 14.64 | 14.84 | 14.59 | 14.63 | 14,522 | -0.36(-2.40%) |
Jun 10, 2013 | 14.92 | 15.00 | 14.86 | 14.99 | 8,736 | +0.05(+0.36%) |
Jun 07, 2013 | 14.77 | 15.02 | 14.77 | 14.93 | 8,526 | +0.31(+2.09%) |
Jun 06, 2013 | 14.62 | 14.64 | 14.41 | 14.63 | 13,290 | +0.06(+0.42%) |
Jun 05, 2013 | 14.95 | 14.95 | 14.55 | 14.57 | 17,679 | -0.36(-2.41%) |
Jun 04, 2013 | 15.22 | 15.24 | 14.80 | 14.93 | 33,584 | -0.29(-1.91%) |
Jun 03, 2013 | 15.06 | 15.32 | 14.90 | 15.22 | 64,807 | +0.01(+0.05%) |
May 31, 2013 | 15.09 | 15.23 | 14.80 | 15.21 | 29,303 | -0.04(-0.25%) |
May 30, 2013 | 14.90 | 15.25 | 14.88 | 15.25 | 24,654 | +0.24(+1.63%) |
May 29, 2013 | 14.93 | 15.27 | 14.93 | 15.00 | 30,938 | -0.21(-1.41%) |
May 28, 2013 | 15.10 | 15.31 | 15.09 | 15.22 | 45,170 | +0.23(+1.53%) |
May 24, 2013 | 14.74 | 15.06 | 14.74 | 14.99 | 27,099 | +0.20(+1.35%) |
May 23, 2013 | 14.74 | 14.79 | 14.41 | 14.79 | 20,268 | -0.05(-0.31%) |
May 22, 2013 | 15.26 | 15.31 | 14.80 | 14.83 | 16,260 | -0.41(-2.66%) |
May 21, 2013 | 15.13 | 15.30 | 15.04 | 15.24 | 18,607 | +0.16(+1.07%) |
May 20, 2013 | 14.92 | 15.08 | 14.90 | 15.08 | 25,129 | +0.06(+0.41%) |
May 17, 2013 | 14.82 | 15.10 | 14.66 | 15.02 | 39,150 | +0.23(+1.55%) |
May 16, 2013 | 14.65 | 14.86 | 14.56 | 14.79 | 48,148 | +0.13(+0.89%) |
May 15, 2013 | 14.62 | 14.73 | 14.51 | 14.66 | 33,701 | +0.07(+0.47%) |
May 13, 2013 | 14.48 | 14.73 | 14.48 | 14.59 | 14,846 | -0.08(-0.52%) |
May 10, 2013 | 14.60 | 14.67 | 14.14 | 14.67 | 11,476 | +0.15(+1.00%) |
May 09, 2013 | 14.55 | 14.73 | 14.39 | 14.52 | 30,749 | -0.02(-0.16%) |
May 08, 2013 | 14.19 | 14.55 | 14.09 | 14.54 | 21,488 | +0.18(+1.23%) |
May 07, 2013 | 14.24 | 14.48 | 14.12 | 14.37 | 12,204 | +0.21(+1.46%) |
May 06, 2013 | 14.54 | 14.55 | 14.10 | 14.16 | 17,455 | -0.33(-2.27%) |
May 03, 2013 | 14.39 | 14.55 | 14.14 | 14.49 | 12,488 | +0.35(+2.49%) |
May 02, 2013 | 13.98 | 14.28 | 13.85 | 14.14 | 28,639 | +0.26(+1.88%) |
May 01, 2013 | 14.07 | 14.09 | 13.65 | 13.88 | 54,962 | -0.29(-2.05%) |
Apr 30, 2013 | 14.08 | 14.46 | 14.07 | 14.17 | 14,819 | +0.10(+0.71%) |
Apr 29, 2013 | 13.93 | 14.16 | 13.93 | 14.07 | 15,212 | +0.18(+1.27%) |
Apr 26, 2013 | 13.92 | 14.01 | 13.70 | 13.89 | 35,691 | -0.02(-0.11%) |
Apr 25, 2013 | 13.67 | 13.98 | 13.52 | 13.91 | 29,931 | +0.33(+2.43%) |
Apr 24, 2013 | 13.48 | 13.72 | 13.47 | 13.58 | 11,928 | +0.07(+0.51%) |
Apr 23, 2013 | 13.25 | 13.62 | 13.10 | 13.51 | 19,323 | +0.35(+2.68%) |
Apr 22, 2013 | 13.34 | 13.43 | 13.01 | 13.16 | 14,238 | -0.06(-0.46%) |
Apr 19, 2013 | 12.95 | 13.47 | 12.95 | 13.22 | 32,014 | +0.25(+1.89%) |
Apr 18, 2013 | 13.02 | 13.09 | 12.83 | 12.97 | 35,242 | -0.07(-0.53%) |
Apr 17, 2013 | 13.06 | 13.27 | 12.83 | 13.04 | 31,639 | -0.13(-0.99%) |
Apr 16, 2013 | 13.37 | 13.51 | 13.04 | 13.17 | 56,432 | -0.11(-0.81%) |
Apr 15, 2013 | 14.11 | 14.11 | 13.06 | 13.28 | 61,308 | -0.90(-6.37%) |
Apr 12, 2013 | 14.57 | 14.62 | 14.12 | 14.18 | 14,781 | -0.41(-2.83%) |
Apr 11, 2013 | 15.09 | 15.11 | 14.52 | 14.60 | 44,458 | -0.53(-3.49%) |
Apr 10, 2013 | 14.64 | 15.34 | 14.51 | 15.13 | 36,929 | +0.57(+3.89%) |
Apr 09, 2013 | 14.37 | 14.67 | 14.30 | 14.56 | 19,026 | +0.25(+1.77%) |
Apr 08, 2013 | 14.14 | 14.37 | 14.11 | 14.31 | 26,018 | +0.27(+1.91%) |
Apr 05, 2013 | 13.82 | 14.13 | 13.80 | 14.04 | 28,819 | -0.17(-1.19%) |
Apr 04, 2013 | 14.16 | 14.27 | 14.05 | 14.21 | 25,882 | +0.01(+0.05%) |
Apr 03, 2013 | 14.22 | 14.37 | 14.08 | 14.20 | 26,924 | +0.01(+0.05%) |
Apr 02, 2013 | 14.78 | 14.78 | 14.09 | 14.19 | 69,974 | -0.41(-2.78%) |