Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.34 | 13.56 | 12.75 | 13.25 | 1,169,706 | +0.15(+1.15%) |
Jun 26, 2013 | 13.15 | 13.23 | 12.87 | 13.10 | 0 | -0.02(-0.15%) |
Jun 25, 2013 | 13.21 | 13.29 | 12.74 | 13.12 | 0 | -0.12(-0.91%) |
Jun 24, 2013 | 13.75 | 13.82 | 13.19 | 13.24 | 0 | -0.66(-4.75%) |
Jun 21, 2013 | 13.92 | 14.07 | 13.80 | 13.90 | 243,212 | +0.02(+0.14%) |
Jun 20, 2013 | 13.85 | 13.97 | 13.71 | 13.88 | 0 | -0.13(-0.93%) |
Jun 19, 2013 | 14.07 | 14.14 | 13.85 | 14.01 | 0 | -0.11(-0.78%) |
Jun 18, 2013 | 13.87 | 14.19 | 13.87 | 14.12 | 0 | +0.12(+0.86%) |
Jun 17, 2013 | 14.12 | 14.34 | 13.57 | 14.00 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 14.19 | 14.30 | 13.76 | 14.00 | 0 | -0.18(-1.27%) |
Jun 13, 2013 | 14.19 | 14.39 | 14.09 | 14.18 | 219,141 | -0.05(-0.35%) |
Jun 12, 2013 | 14.60 | 14.60 | 14.15 | 14.23 | 146,687 | -0.32(-2.20%) |
Jun 11, 2013 | 14.59 | 14.70 | 14.33 | 14.55 | 118,710 | -0.23(-1.56%) |
Jun 10, 2013 | 14.67 | 14.84 | 14.49 | 14.78 | 0 | +0.11(+0.75%) |
Jun 07, 2013 | 14.84 | 14.84 | 14.58 | 14.67 | 0 | -0.05(-0.34%) |
Jun 06, 2013 | 14.61 | 14.77 | 14.53 | 14.72 | 344,501 | +0.09(+0.62%) |
Jun 05, 2013 | 14.66 | 14.71 | 14.42 | 14.63 | 0 | -0.11(-0.75%) |
Jun 04, 2013 | 14.43 | 14.95 | 14.43 | 14.74 | 0 | -0.14(-0.94%) |
Jun 03, 2013 | 14.83 | 14.93 | 13.68 | 14.88 | 785,802 | +0.13(+0.88%) |
May 31, 2013 | 15.00 | 15.12 | 14.66 | 14.75 | 334,539 | -0.29(-1.93%) |
May 30, 2013 | 14.96 | 15.17 | 14.82 | 15.04 | 234,180 | +0.17(+1.14%) |
May 29, 2013 | 15.10 | 15.16 | 14.75 | 14.87 | 256,276 | -0.27(-1.78%) |
May 28, 2013 | 14.42 | 15.26 | 14.30 | 15.14 | 267,876 | +0.87(+6.10%) |
May 24, 2013 | 14.09 | 14.46 | 14.09 | 14.27 | 0 | +0.06(+0.42%) |
May 23, 2013 | 14.36 | 14.44 | 14.15 | 14.21 | 0 | -0.33(-2.27%) |
May 22, 2013 | 14.80 | 15.00 | 14.41 | 14.54 | 0 | -0.26(-1.76%) |
May 21, 2013 | 14.99 | 15.00 | 14.45 | 14.80 | 0 | -0.14(-0.94%) |
May 20, 2013 | 14.74 | 15.00 | 14.38 | 14.94 | 0 | +0.37(+2.54%) |
May 17, 2013 | 14.09 | 14.66 | 14.09 | 14.57 | 0 | +0.50(+3.55%) |
May 16, 2013 | 13.91 | 14.12 | 13.84 | 14.07 | 162,294 | +0.11(+0.79%) |
May 15, 2013 | 13.77 | 13.98 | 13.62 | 13.96 | 0 | +0.27(+1.97%) |
May 13, 2013 | 13.73 | 13.94 | 13.67 | 13.69 | 0 | -0.08(-0.58%) |
May 10, 2013 | 13.80 | 13.90 | 13.72 | 13.77 | 0 | +0.02(+0.15%) |
May 09, 2013 | 13.83 | 13.94 | 13.70 | 13.75 | 0 | -0.01(-0.07%) |
May 08, 2013 | 13.76 | 13.84 | 13.61 | 13.76 | 0 | -0.05(-0.36%) |
May 07, 2013 | 13.84 | 13.88 | 13.68 | 13.81 | 0 | +0.03(+0.22%) |
May 06, 2013 | 13.64 | 13.79 | 13.45 | 13.78 | 0 | +0.18(+1.32%) |
May 03, 2013 | 13.46 | 13.83 | 13.36 | 13.60 | 0 | +0.24(+1.80%) |
May 02, 2013 | 13.45 | 13.86 | 13.36 | 13.36 | 0 | +0.01(+0.07%) |
May 01, 2013 | 13.40 | 13.58 | 13.26 | 13.35 | 0 | -0.24(-1.77%) |
Apr 30, 2013 | 13.78 | 13.85 | 13.50 | 13.59 | 0 | -0.25(-1.81%) |
Apr 29, 2013 | 13.76 | 13.97 | 13.70 | 13.84 | 176,465 | +0.11(+0.80%) |
Apr 26, 2013 | 14.10 | 14.10 | 13.66 | 13.73 | 251,170 | -0.33(-2.35%) |
Apr 25, 2013 | 13.58 | 14.15 | 13.57 | 14.06 | 313,215 | +0.58(+4.30%) |
Apr 24, 2013 | 13.47 | 13.71 | 13.45 | 13.48 | 163,243 | +0.04(+0.30%) |
Apr 23, 2013 | 13.40 | 13.65 | 13.19 | 13.44 | 211,862 | +0.09(+0.67%) |
Apr 22, 2013 | 13.65 | 13.80 | 13.16 | 13.35 | 126,485 | -0.24(-1.77%) |
Apr 19, 2013 | 13.47 | 13.75 | 13.39 | 13.59 | 232,678 | +0.11(+0.82%) |
Apr 18, 2013 | 13.75 | 13.75 | 13.35 | 13.48 | 312,356 | -0.24(-1.75%) |
Apr 17, 2013 | 13.73 | 13.75 | 13.43 | 13.72 | 155,534 | -0.08(-0.58%) |
Apr 16, 2013 | 14.10 | 14.23 | 13.77 | 13.80 | 207,393 | -0.16(-1.15%) |
Apr 15, 2013 | 14.30 | 14.34 | 13.76 | 13.96 | 271,086 | -0.40(-2.79%) |
Apr 12, 2013 | 14.63 | 14.67 | 14.28 | 14.36 | 193,794 | -0.35(-2.38%) |
Apr 11, 2013 | 14.80 | 15.03 | 14.51 | 14.71 | 207,333 | -0.06(-0.41%) |
Apr 10, 2013 | 14.77 | 14.92 | 14.51 | 14.77 | 287,417 | +0.06(+0.41%) |
Apr 09, 2013 | 14.81 | 14.88 | 14.57 | 14.71 | 232,899 | -0.10(-0.68%) |
Apr 08, 2013 | 14.75 | 14.88 | 14.37 | 14.81 | 548,773 | +0.06(+0.41%) |
Apr 05, 2013 | 15.06 | 15.30 | 14.40 | 14.75 | 934,749 | -0.50(-3.28%) |
Apr 04, 2013 | 15.74 | 15.74 | 15.02 | 15.25 | 827,727 | -0.45(-2.87%) |
Apr 03, 2013 | 16.08 | 16.08 | 15.49 | 15.70 | 431,778 | -0.36(-2.24%) |
Apr 02, 2013 | 16.10 | 16.18 | 15.93 | 16.06 | 318,144 | -0.02(-0.12%) |