Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.89 | 14.91 | 14.58 | 14.59 | 6,169,477 | -0.40(-2.65%) |
Jun 27, 2013 | 14.57 | 15.03 | 14.39 | 14.99 | 6,948,875 | +0.60(+4.16%) |
Jun 26, 2013 | 14.43 | 14.68 | 14.32 | 14.39 | 4,035,607 | +0.12(+0.84%) |
Jun 25, 2013 | 14.39 | 14.57 | 14.00 | 14.27 | 8,115,245 | +0.10(+0.69%) |
Jun 24, 2013 | 14.00 | 14.39 | 13.79 | 14.17 | 9,109,619 | -0.10(-0.68%) |
Jun 21, 2013 | 14.84 | 14.84 | 13.80 | 14.27 | 14,121,129 | -0.42(-2.85%) |
Jun 20, 2013 | 15.42 | 15.45 | 14.60 | 14.69 | 8,356,874 | -0.96(-6.12%) |
Jun 19, 2013 | 16.08 | 16.17 | 15.64 | 15.64 | 5,273,545 | -0.49(-3.02%) |
Jun 18, 2013 | 15.78 | 16.17 | 15.71 | 16.13 | 4,808,532 | +0.37(+2.38%) |
Jun 17, 2013 | 15.71 | 15.95 | 15.58 | 15.76 | 6,785,277 | +0.19(+1.25%) |
Jun 14, 2013 | 15.68 | 15.98 | 15.45 | 15.56 | 6,304,473 | -0.11(-0.72%) |
Jun 13, 2013 | 14.81 | 15.70 | 14.81 | 15.67 | 7,356,046 | +0.79(+5.33%) |
Jun 12, 2013 | 14.80 | 15.13 | 14.62 | 14.88 | 9,222,217 | +0.25(+1.69%) |
Jun 11, 2013 | 14.77 | 15.07 | 14.60 | 14.63 | 5,471,578 | -0.40(-2.64%) |
Jun 10, 2013 | 15.23 | 15.34 | 14.69 | 15.03 | 6,172,016 | -0.10(-0.64%) |
Jun 07, 2013 | 15.16 | 15.52 | 14.90 | 15.13 | 5,754,051 | +0.04(+0.25%) |
Jun 06, 2013 | 15.04 | 15.12 | 14.59 | 15.09 | 7,238,279 | +0.34(+2.28%) |
Jun 05, 2013 | 15.05 | 15.11 | 14.66 | 14.75 | 7,077,167 | -0.23(-1.55%) |
Jun 04, 2013 | 15.56 | 15.88 | 14.93 | 14.99 | 8,871,989 | -0.54(-3.47%) |
Jun 03, 2013 | 15.82 | 15.84 | 15.07 | 15.52 | 9,362,173 | -0.21(-1.33%) |
May 31, 2013 | 15.91 | 16.21 | 15.73 | 15.73 | 5,250,827 | -0.24(-1.50%) |
May 30, 2013 | 15.99 | 16.18 | 15.79 | 15.97 | 7,057,365 | +0.01(+0.05%) |
May 29, 2013 | 16.43 | 16.45 | 15.94 | 15.97 | 6,185,397 | -0.56(-3.40%) |
May 28, 2013 | 16.86 | 16.96 | 16.41 | 16.53 | 4,438,647 | -0.04(-0.27%) |
May 24, 2013 | 16.43 | 16.58 | 16.12 | 16.57 | 3,527,399 | -0.02(-0.14%) |
May 23, 2013 | 16.11 | 16.71 | 15.91 | 16.59 | 6,755,404 | +0.24(+1.46%) |
May 22, 2013 | 16.60 | 16.95 | 16.16 | 16.36 | 10,467,047 | -0.15(-0.91%) |
May 21, 2013 | 16.75 | 16.98 | 16.43 | 16.50 | 9,691,472 | -0.13(-0.81%) |
May 20, 2013 | 16.99 | 17.09 | 16.57 | 16.64 | 5,493,299 | -0.38(-2.24%) |
May 17, 2013 | 16.77 | 17.07 | 16.72 | 17.02 | 4,303,019 | +0.40(+2.39%) |
May 16, 2013 | 16.82 | 16.95 | 16.39 | 16.62 | 5,243,070 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.96 | 16.43 | 16.92 | 6,786,726 | +0.88(+5.46%) |
May 13, 2013 | 16.16 | 16.32 | 15.97 | 16.04 | 3,398,920 | -0.10(-0.60%) |
May 10, 2013 | 15.88 | 16.15 | 15.73 | 16.14 | 5,156,263 | +0.32(+2.04%) |
May 09, 2013 | 15.99 | 16.30 | 15.78 | 15.82 | 8,928,760 | -0.20(-1.26%) |
May 08, 2013 | 16.16 | 16.16 | 15.92 | 16.02 | 5,034,302 | -0.13(-0.83%) |
May 07, 2013 | 16.23 | 16.27 | 15.89 | 16.15 | 7,221,924 | -0.01(-0.05%) |
May 06, 2013 | 16.18 | 16.28 | 16.03 | 16.16 | 7,073,322 | -0.01(-0.05%) |
May 03, 2013 | 15.92 | 16.39 | 15.69 | 16.17 | 9,917,356 | +0.48(+3.05%) |
May 02, 2013 | 15.06 | 15.79 | 15.06 | 15.69 | 8,242,876 | +0.64(+4.23%) |
May 01, 2013 | 14.54 | 15.19 | 14.54 | 15.05 | 11,124,211 | +0.50(+3.45%) |
Apr 30, 2013 | 15.08 | 15.30 | 14.37 | 14.55 | 16,889,322 | -0.73(-4.80%) |
Apr 29, 2013 | 15.50 | 15.66 | 15.27 | 15.28 | 10,260,308 | -0.15(-0.97%) |
Apr 26, 2013 | 15.20 | 15.49 | 15.10 | 15.43 | 6,928,182 | +0.20(+1.33%) |
Apr 25, 2013 | 15.28 | 15.41 | 15.19 | 15.23 | 5,603,527 | +0.03(+0.20%) |
Apr 24, 2013 | 15.06 | 15.32 | 14.94 | 15.20 | 5,475,917 | +0.21(+1.40%) |
Apr 23, 2013 | 14.53 | 15.00 | 14.53 | 14.99 | 6,832,378 | +0.61(+4.27%) |
Apr 22, 2013 | 14.46 | 14.48 | 14.12 | 14.38 | 4,009,486 | -0.04(-0.31%) |
Apr 19, 2013 | 14.12 | 14.52 | 14.06 | 14.42 | 4,353,476 | +0.36(+2.55%) |
Apr 18, 2013 | 14.29 | 14.31 | 13.92 | 14.06 | 5,541,323 | -0.16(-1.11%) |
Apr 17, 2013 | 14.30 | 14.30 | 13.86 | 14.22 | 6,608,498 | -0.25(-1.71%) |
Apr 16, 2013 | 14.19 | 14.51 | 14.07 | 14.47 | 6,754,177 | +0.51(+3.65%) |
Apr 15, 2013 | 14.93 | 14.94 | 13.90 | 13.96 | 9,624,153 | -1.09(-7.26%) |
Apr 12, 2013 | 15.05 | 15.19 | 14.85 | 15.05 | 4,316,384 | -0.04(-0.25%) |
Apr 11, 2013 | 14.86 | 15.15 | 14.83 | 15.09 | 5,554,362 | +0.25(+1.66%) |
Apr 10, 2013 | 14.68 | 14.86 | 14.59 | 14.84 | 4,502,326 | +0.18(+1.22%) |
Apr 09, 2013 | 14.72 | 14.80 | 14.54 | 14.66 | 5,091,288 | -0.01(-0.05%) |
Apr 08, 2013 | 14.41 | 14.70 | 14.30 | 14.67 | 5,894,556 | +0.24(+1.66%) |
Apr 05, 2013 | 14.15 | 14.48 | 13.82 | 14.43 | 5,967,536 | +0.04(+0.26%) |
Apr 04, 2013 | 14.39 | 14.66 | 14.23 | 14.39 | 7,440,892 | +0.02(+0.16%) |
Apr 03, 2013 | 14.65 | 14.78 | 14.19 | 14.37 | 6,063,223 | -0.27(-1.87%) |
Apr 02, 2013 | 14.88 | 14.98 | 14.55 | 14.64 | 3,639,729 | -0.19(-1.26%) |