Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.38 | 15.53 | 15.30 | 15.47 | 10,580 | +0.09(+0.62%) |
Jun 27, 2013 | 15.34 | 15.38 | 15.34 | 15.38 | 1,880 | +0.05(+0.32%) |
Jun 26, 2013 | 15.43 | 15.43 | 15.33 | 15.33 | 1,008 | -0.02(-0.16%) |
Jun 25, 2013 | 15.32 | 15.44 | 15.10 | 15.35 | 5,780 | -0.05(-0.30%) |
Jun 24, 2013 | 15.46 | 15.46 | 15.34 | 15.40 | 1,040 | -0.46(-2.90%) |
Jun 21, 2013 | 16.07 | 16.07 | 15.75 | 15.86 | 2,091 | -0.27(-1.65%) |
Jun 20, 2013 | 16.14 | 16.18 | 16.09 | 16.13 | 2,464 | -0.16(-1.00%) |
Jun 19, 2013 | 16.46 | 16.50 | 16.29 | 16.29 | 825 | -0.18(-1.09%) |
Jun 18, 2013 | 16.26 | 16.47 | 16.26 | 16.47 | 745 | +0.33(+2.04%) |
Jun 17, 2013 | 16.09 | 16.18 | 16.09 | 16.14 | 300 | +0.30(+1.89%) |
Jun 14, 2013 | 15.84 | 15.85 | 15.74 | 15.84 | 2,260 | -0.05(-0.31%) |
Jun 13, 2013 | 16.00 | 16.00 | 15.89 | 15.89 | 820 | -0.15(-0.95%) |
Jun 12, 2013 | 16.10 | 16.10 | 16.01 | 16.04 | 528 | -0.12(-0.72%) |
Jun 11, 2013 | 16.28 | 16.28 | 16.16 | 16.16 | 410 | -0.23(-1.43%) |
Jun 10, 2013 | 16.10 | 16.50 | 16.10 | 16.39 | 2,632 | +0.35(+2.15%) |
Jun 07, 2013 | 15.93 | 16.15 | 15.93 | 16.05 | 6,529 | +0.29(+1.83%) |
Jun 06, 2013 | 15.85 | 16.03 | 15.76 | 15.76 | 1,291 | -0.28(-1.76%) |
Jun 05, 2013 | 16.19 | 16.19 | 16.04 | 16.04 | 4,075 | -0.15(-0.91%) |
Jun 04, 2013 | 16.29 | 16.29 | 16.17 | 16.19 | 11,149 | -0.30(-1.82%) |
Jun 03, 2013 | 16.37 | 16.49 | 16.37 | 16.49 | 6,061 | +0.09(+0.56%) |
May 31, 2013 | 16.42 | 16.56 | 16.35 | 16.40 | 10,506 | -0.09(-0.54%) |
May 30, 2013 | 16.26 | 16.57 | 16.26 | 16.49 | 2,997 | +0.40(+2.47%) |
May 29, 2013 | 16.02 | 16.09 | 16.02 | 16.09 | 2,030 | +0.16(+1.00%) |
May 28, 2013 | 16.04 | 16.07 | 15.93 | 15.93 | 6,108 | -0.05(-0.33%) |
May 24, 2013 | 15.85 | 15.98 | 15.85 | 15.98 | 2,426 | +0.02(+0.11%) |
May 23, 2013 | 15.79 | 15.97 | 15.79 | 15.97 | 74,437 | +0.09(+0.54%) |
May 22, 2013 | 15.93 | 15.95 | 15.86 | 15.88 | 20,931 | -0.17(-1.05%) |
May 21, 2013 | 15.85 | 16.05 | 15.85 | 16.05 | 1,945 | +0.44(+2.81%) |
May 20, 2013 | 16.02 | 16.02 | 15.61 | 15.61 | 952 | -0.35(-2.19%) |
May 17, 2013 | 15.92 | 15.96 | 15.92 | 15.96 | 485 | +0.04(+0.25%) |
May 16, 2013 | 15.87 | 16.03 | 15.87 | 15.92 | 3,025 | +0.05(+0.33%) |
May 15, 2013 | 15.76 | 15.88 | 15.69 | 15.87 | 3,672 | -0.10(-0.60%) |
May 13, 2013 | 15.97 | 15.97 | 15.82 | 15.96 | 905 | +0.07(+0.45%) |
May 10, 2013 | 15.58 | 15.95 | 15.58 | 15.89 | 8,054 | +0.26(+1.65%) |
May 09, 2013 | 15.67 | 15.67 | 15.63 | 15.63 | 3,871 | +0.10(+0.62%) |
May 08, 2013 | 15.56 | 15.69 | 15.52 | 15.54 | 16,335 | -0.01(-0.09%) |
May 07, 2013 | 15.36 | 15.55 | 15.16 | 15.55 | 3,332 | -0.18(-1.14%) |
May 06, 2013 | 16.48 | 16.48 | 15.69 | 15.73 | 3,217 | -0.90(-5.42%) |
May 03, 2013 | 16.46 | 16.63 | 16.46 | 16.63 | 57,345 | +0.28(+1.69%) |
May 02, 2013 | 16.43 | 16.43 | 16.34 | 16.35 | 1,253 | +0.01(+0.09%) |
May 01, 2013 | 16.66 | 16.71 | 16.34 | 16.34 | 1,655 | -0.49(-2.91%) |
Apr 30, 2013 | 16.84 | 16.88 | 16.81 | 16.83 | 4,727 | +0.14(+0.84%) |
Apr 29, 2013 | 16.66 | 16.69 | 16.65 | 16.69 | 1,055 | +0.11(+0.66%) |
Apr 26, 2013 | 16.81 | 16.69 | 16.58 | 16.58 | 1,083 | -0.11(-0.66%) |
Apr 25, 2013 | 16.71 | 16.86 | 16.69 | 16.69 | 2,585 | +0.14(+0.83%) |
Apr 24, 2013 | 16.53 | 16.58 | 16.51 | 16.55 | 1,056 | -0.02(-0.10%) |
Apr 23, 2013 | 16.49 | 16.57 | 16.49 | 16.57 | 525 | +0.01(+0.09%) |
Apr 22, 2013 | 16.47 | 16.60 | 16.34 | 16.56 | 772 | +0.13(+0.79%) |
Apr 19, 2013 | 16.51 | 16.59 | 16.40 | 16.43 | 3,264 | +0.10(+0.59%) |
Apr 18, 2013 | 16.12 | 16.33 | 16.08 | 16.33 | 2,891 | +0.23(+1.44%) |
Apr 17, 2013 | 16.26 | 16.26 | 15.95 | 16.10 | 3,745 | -0.35(-2.14%) |
Apr 16, 2013 | 16.79 | 16.80 | 16.45 | 16.45 | 4,879 | -0.02(-0.12%) |
Apr 15, 2013 | 16.50 | 16.50 | 16.34 | 16.47 | 6,992 | -0.32(-1.88%) |
Apr 12, 2013 | 16.89 | 16.89 | 16.71 | 16.79 | 1,636 | -0.34(-1.96%) |
Apr 11, 2013 | 17.00 | 17.12 | 16.78 | 17.12 | 2,063 | -0.01(-0.06%) |
Apr 10, 2013 | 16.87 | 17.13 | 16.84 | 17.13 | 2,498 | +0.36(+2.12%) |
Apr 09, 2013 | 16.35 | 16.78 | 16.35 | 16.77 | 1,931 | +0.23(+1.36%) |
Apr 08, 2013 | 16.51 | 16.55 | 16.30 | 16.55 | 5,798 | +0.04(+0.24%) |
Apr 05, 2013 | 16.64 | 16.64 | 16.28 | 16.51 | 57,676 | -0.27(-1.62%) |
Apr 04, 2013 | 16.71 | 16.81 | 16.68 | 16.78 | 7,682 | -0.03(-0.16%) |
Apr 03, 2013 | 16.93 | 16.96 | 16.66 | 16.81 | 16,263 | -0.11(-0.65%) |
Apr 02, 2013 | 16.45 | 16.96 | 16.45 | 16.92 | 4,944 | +0.05(+0.28%) |