Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.47 | 13.55 | 13.31 | 13.38 | 1,423,096 | -0.07(-0.52%) |
Jun 26, 2013 | 13.66 | 13.74 | 13.29 | 13.45 | 0 | -0.09(-0.66%) |
Jun 25, 2013 | 13.61 | 13.69 | 13.30 | 13.54 | 0 | +0.04(+0.30%) |
Jun 24, 2013 | 13.95 | 14.09 | 13.50 | 13.50 | 0 | -0.57(-4.05%) |
Jun 21, 2013 | 14.11 | 14.16 | 13.80 | 14.07 | 465,236 | +0.00(+0.00%) |
Jun 20, 2013 | 14.11 | 14.31 | 13.94 | 14.07 | 0 | -0.22(-1.54%) |
Jun 19, 2013 | 14.47 | 14.69 | 14.26 | 14.29 | 0 | -0.22(-1.52%) |
Jun 18, 2013 | 14.39 | 14.72 | 14.27 | 14.51 | 0 | +0.19(+1.33%) |
Jun 17, 2013 | 14.00 | 14.46 | 13.87 | 14.32 | 0 | +0.42(+3.02%) |
Jun 14, 2013 | 14.05 | 14.43 | 13.90 | 13.90 | 0 | -0.17(-1.21%) |
Jun 13, 2013 | 14.07 | 14.18 | 13.90 | 14.07 | 312,672 | +0.00(+0.00%) |
Jun 12, 2013 | 14.41 | 14.57 | 13.98 | 14.07 | 174,032 | -0.25(-1.75%) |
Jun 11, 2013 | 14.39 | 14.57 | 14.24 | 14.32 | 192,443 | -0.26(-1.78%) |
Jun 10, 2013 | 14.43 | 14.69 | 14.31 | 14.58 | 0 | +0.20(+1.39%) |
Jun 07, 2013 | 14.35 | 14.58 | 14.25 | 14.38 | 0 | +0.12(+0.84%) |
Jun 06, 2013 | 14.16 | 14.41 | 13.91 | 14.26 | 279,120 | +0.10(+0.71%) |
Jun 05, 2013 | 14.38 | 14.57 | 14.06 | 14.16 | 0 | -0.27(-1.87%) |
Jun 04, 2013 | 14.73 | 14.93 | 14.36 | 14.43 | 0 | -0.28(-1.90%) |
Jun 03, 2013 | 15.11 | 15.27 | 14.43 | 14.71 | 501,125 | -0.39(-2.58%) |
May 31, 2013 | 14.66 | 15.79 | 14.66 | 15.10 | 1,104,118 | +0.35(+2.37%) |
May 30, 2013 | 14.96 | 15.00 | 14.47 | 14.75 | 363,142 | -0.17(-1.14%) |
May 29, 2013 | 14.69 | 15.00 | 14.59 | 14.92 | 272,766 | +0.15(+1.02%) |
May 28, 2013 | 14.73 | 15.00 | 14.70 | 14.77 | 242,839 | +0.28(+1.93%) |
May 24, 2013 | 14.53 | 14.55 | 14.26 | 14.49 | 0 | -0.15(-1.02%) |
May 23, 2013 | 14.54 | 14.81 | 14.38 | 14.64 | 0 | -0.11(-0.75%) |
May 22, 2013 | 14.87 | 15.25 | 14.63 | 14.75 | 0 | -0.10(-0.67%) |
May 21, 2013 | 14.55 | 15.03 | 14.45 | 14.85 | 0 | +0.26(+1.78%) |
May 20, 2013 | 14.54 | 14.68 | 14.34 | 14.59 | 0 | -0.05(-0.34%) |
May 17, 2013 | 14.28 | 14.82 | 14.28 | 14.64 | 0 | +0.36(+2.52%) |
May 16, 2013 | 14.53 | 14.82 | 14.26 | 14.28 | 408,609 | -0.26(-1.79%) |
May 15, 2013 | 14.65 | 14.85 | 14.51 | 14.54 | 0 | +0.08(+0.55%) |
May 13, 2013 | 14.28 | 14.62 | 14.24 | 14.46 | 0 | +0.12(+0.84%) |
May 10, 2013 | 14.31 | 14.48 | 14.08 | 14.34 | 0 | +0.09(+0.63%) |
May 09, 2013 | 14.09 | 14.43 | 13.90 | 14.25 | 0 | +0.17(+1.21%) |
May 08, 2013 | 13.81 | 14.14 | 13.81 | 14.08 | 0 | +0.27(+1.96%) |
May 07, 2013 | 13.59 | 13.98 | 13.43 | 13.81 | 0 | +0.24(+1.77%) |
May 06, 2013 | 13.34 | 13.85 | 13.34 | 13.57 | 0 | +0.22(+1.65%) |
May 03, 2013 | 13.56 | 13.56 | 13.27 | 13.35 | 0 | -0.03(-0.22%) |
May 02, 2013 | 13.93 | 14.07 | 13.24 | 13.38 | 0 | -0.54(-3.88%) |
May 01, 2013 | 12.99 | 15.02 | 12.79 | 13.92 | 0 | +0.92(+7.08%) |
Apr 30, 2013 | 12.93 | 13.03 | 12.65 | 13.00 | 0 | +0.02(+0.15%) |
Apr 29, 2013 | 13.14 | 13.19 | 12.89 | 12.98 | 204,104 | -0.14(-1.07%) |
Apr 26, 2013 | 12.96 | 13.26 | 12.72 | 13.12 | 395,569 | +0.04(+0.31%) |
Apr 25, 2013 | 13.00 | 13.17 | 12.88 | 13.08 | 294,758 | +0.15(+1.16%) |
Apr 24, 2013 | 12.50 | 13.01 | 12.30 | 12.93 | 322,331 | +0.41(+3.27%) |
Apr 23, 2013 | 12.38 | 12.63 | 12.35 | 12.52 | 188,655 | +0.25(+2.04%) |
Apr 22, 2013 | 11.91 | 12.38 | 11.67 | 12.27 | 253,071 | +0.33(+2.76%) |
Apr 19, 2013 | 11.87 | 12.05 | 11.59 | 11.94 | 335,527 | +0.11(+0.93%) |
Apr 18, 2013 | 12.21 | 12.38 | 11.72 | 11.83 | 251,228 | -0.34(-2.79%) |
Apr 17, 2013 | 12.30 | 12.39 | 11.70 | 12.17 | 284,767 | -0.19(-1.54%) |
Apr 16, 2013 | 12.16 | 12.63 | 11.90 | 12.36 | 207,293 | +0.33(+2.74%) |
Apr 15, 2013 | 12.77 | 13.04 | 11.73 | 12.03 | 624,204 | -0.86(-6.67%) |
Apr 12, 2013 | 12.88 | 13.11 | 12.60 | 12.89 | 249,943 | -0.05(-0.39%) |
Apr 11, 2013 | 13.12 | 13.24 | 12.93 | 12.94 | 146,782 | -0.24(-1.78%) |
Apr 10, 2013 | 12.74 | 13.34 | 12.73 | 13.18 | 335,200 | +0.44(+3.41%) |
Apr 09, 2013 | 12.75 | 13.07 | 12.66 | 12.74 | 232,615 | +0.03(+0.24%) |
Apr 08, 2013 | 12.33 | 12.77 | 12.22 | 12.71 | 211,135 | +0.39(+3.17%) |
Apr 05, 2013 | 12.68 | 12.71 | 12.04 | 12.32 | 433,573 | -0.56(-4.35%) |
Apr 04, 2013 | 12.83 | 13.15 | 12.71 | 12.88 | 216,700 | +0.04(+0.31%) |
Apr 03, 2013 | 13.18 | 13.40 | 12.42 | 12.84 | 308,406 | -0.32(-2.43%) |
Apr 02, 2013 | 13.56 | 13.67 | 13.14 | 13.16 | 298,036 | -0.35(-2.59%) |