Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.54 | 14.60 | 14.43 | 14.48 | 2,098,521 | -0.12(-0.82%) |
Jun 27, 2013 | 14.48 | 14.63 | 14.41 | 14.60 | 0 | +0.19(+1.32%) |
Jun 26, 2013 | 14.36 | 14.50 | 14.28 | 14.41 | 0 | +0.15(+1.05%) |
Jun 25, 2013 | 14.29 | 14.34 | 14.08 | 14.26 | 0 | +0.04(+0.28%) |
Jun 24, 2013 | 14.27 | 14.35 | 14.12 | 14.22 | 0 | -0.14(-1.01%) |
Jun 21, 2013 | 14.44 | 14.44 | 14.12 | 14.37 | 3,991,566 | -0.04(-0.24%) |
Jun 20, 2013 | 14.77 | 14.79 | 14.35 | 14.40 | 0 | -0.43(-2.90%) |
Jun 19, 2013 | 15.01 | 15.02 | 14.81 | 14.83 | 0 | -0.19(-1.26%) |
Jun 18, 2013 | 15.09 | 15.16 | 14.97 | 15.02 | 1,827,494 | -0.03(-0.20%) |
Jun 17, 2013 | 14.91 | 15.09 | 14.87 | 15.05 | 0 | +0.25(+1.69%) |
Jun 14, 2013 | 14.91 | 14.95 | 14.80 | 14.80 | 0 | -0.08(-0.54%) |
Jun 13, 2013 | 14.71 | 14.93 | 14.60 | 14.88 | 1,613,926 | +0.14(+0.95%) |
Jun 12, 2013 | 14.80 | 14.86 | 14.66 | 14.74 | 1,825,173 | -0.03(-0.20%) |
Jun 11, 2013 | 14.91 | 14.95 | 14.74 | 14.77 | 1,792,825 | -0.28(-1.86%) |
Jun 10, 2013 | 15.30 | 15.32 | 15.02 | 15.05 | 0 | -0.12(-0.79%) |
Jun 07, 2013 | 15.09 | 15.23 | 14.99 | 15.17 | 0 | +0.24(+1.61%) |
Jun 06, 2013 | 14.84 | 14.98 | 14.79 | 14.93 | 0 | +0.11(+0.74%) |
Jun 05, 2013 | 15.02 | 15.11 | 14.78 | 14.82 | 0 | -0.17(-1.13%) |
Jun 04, 2013 | 15.18 | 15.27 | 14.84 | 14.99 | 0 | -0.16(-1.06%) |
Jun 03, 2013 | 15.25 | 15.25 | 14.88 | 15.15 | 2,969,448 | +0.02(+0.13%) |
May 31, 2013 | 15.08 | 15.32 | 15.02 | 15.13 | 2,902,530 | -0.02(-0.13%) |
May 30, 2013 | 14.75 | 15.18 | 14.75 | 15.15 | 0 | +0.28(+1.88%) |
May 29, 2013 | 14.76 | 14.94 | 14.68 | 14.87 | 2,995,751 | +0.02(+0.13%) |
May 28, 2013 | 14.76 | 14.99 | 14.76 | 14.85 | 3,817,650 | +0.16(+1.09%) |
May 24, 2013 | 14.68 | 14.70 | 14.46 | 14.69 | 0 | -0.02(-0.14%) |
May 23, 2013 | 14.57 | 14.73 | 14.50 | 14.71 | 0 | +0.07(+0.48%) |
May 22, 2013 | 14.69 | 14.99 | 14.59 | 14.64 | 7,430,884 | -0.08(-0.54%) |
May 21, 2013 | 14.59 | 14.81 | 14.58 | 14.72 | 0 | +0.12(+0.82%) |
May 20, 2013 | 14.50 | 14.66 | 14.47 | 14.60 | 0 | +0.06(+0.41%) |
May 17, 2013 | 14.37 | 14.55 | 14.35 | 14.54 | 0 | +0.18(+1.25%) |
May 16, 2013 | 14.14 | 14.43 | 14.14 | 14.36 | 3,153,658 | +0.21(+1.48%) |
May 15, 2013 | 14.08 | 14.26 | 14.03 | 14.15 | 0 | +0.16(+1.14%) |
May 13, 2013 | 14.14 | 14.15 | 13.95 | 13.99 | 0 | +0.05(+0.36%) |
May 10, 2013 | 13.84 | 13.98 | 13.81 | 13.94 | 0 | +0.14(+1.01%) |
May 09, 2013 | 13.87 | 13.93 | 13.79 | 13.80 | 0 | -0.10(-0.72%) |
May 08, 2013 | 13.84 | 13.93 | 13.81 | 13.90 | 0 | +0.01(+0.07%) |
May 07, 2013 | 13.85 | 13.94 | 13.79 | 13.89 | 0 | +0.05(+0.36%) |
May 06, 2013 | 13.86 | 13.91 | 13.73 | 13.84 | 0 | -0.05(-0.36%) |
May 03, 2013 | 13.92 | 13.97 | 13.89 | 13.89 | 0 | +0.07(+0.51%) |
May 02, 2013 | 13.71 | 13.88 | 13.70 | 13.82 | 0 | +0.10(+0.73%) |
May 01, 2013 | 13.82 | 14.01 | 13.71 | 13.72 | 0 | -0.08(-0.58%) |
Apr 30, 2013 | 13.80 | 13.91 | 13.67 | 13.80 | 0 | -0.04(-0.29%) |
Apr 29, 2013 | 13.73 | 13.89 | 13.57 | 13.84 | 2,344,147 | +0.19(+1.39%) |
Apr 26, 2013 | 13.75 | 13.72 | 13.60 | 13.65 | 2,838,941 | -0.07(-0.51%) |
Apr 25, 2013 | 12.86 | 13.82 | 12.85 | 13.72 | 0 | +1.00(+7.86%) |
Apr 24, 2013 | 12.65 | 12.76 | 12.53 | 12.72 | 0 | +0.05(+0.39%) |
Apr 23, 2013 | 12.60 | 12.74 | 12.52 | 12.67 | 1,219,215 | +0.11(+0.88%) |
Apr 22, 2013 | 12.43 | 12.60 | 12.33 | 12.56 | 1,779,091 | +0.16(+1.29%) |
Apr 19, 2013 | 12.58 | 12.59 | 12.36 | 12.40 | 1,498,958 | -0.14(-1.12%) |
Apr 18, 2013 | 12.70 | 12.70 | 12.51 | 12.54 | 2,056,019 | -0.12(-0.95%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.59 | 12.66 | 4,015,336 | -0.32(-2.47%) |
Apr 16, 2013 | 13.18 | 13.21 | 12.96 | 12.98 | 3,743,443 | -0.12(-0.92%) |
Apr 15, 2013 | 13.33 | 13.33 | 13.01 | 13.10 | 5,996,579 | -0.26(-1.95%) |
Apr 12, 2013 | 13.33 | 13.40 | 13.20 | 13.36 | 1,236,504 | +0.03(+0.23%) |
Apr 11, 2013 | 13.47 | 13.50 | 13.30 | 13.33 | 2,093,335 | -0.18(-1.33%) |
Apr 10, 2013 | 13.31 | 13.53 | 13.31 | 13.51 | 1,286,080 | +0.19(+1.42%) |
Apr 09, 2013 | 13.30 | 13.38 | 13.19 | 13.32 | 1,687,039 | +0.01(+0.08%) |
Apr 08, 2013 | 13.26 | 13.32 | 13.17 | 13.31 | 1,367,835 | +0.04(+0.30%) |
Apr 05, 2013 | 13.27 | 13.30 | 13.12 | 13.27 | 2,381,332 | -0.15(-1.12%) |
Apr 04, 2013 | 13.27 | 13.47 | 13.18 | 13.42 | 1,861,718 | +0.18(+1.36%) |
Apr 03, 2013 | 13.56 | 13.60 | 13.22 | 13.24 | 2,534,552 | -0.32(-2.36%) |
Apr 02, 2013 | 13.66 | 13.80 | 13.54 | 13.56 | 1,150,282 | -0.06(-0.44%) |