Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.70 | 15.87 | 15.16 | 15.29 | 953,824 | -0.17(-1.10%) |
Jun 26, 2013 | 15.51 | 15.64 | 15.14 | 15.46 | 103,671 | +0.11(+0.72%) |
Jun 25, 2013 | 15.62 | 15.86 | 15.29 | 15.35 | 203,673 | -0.08(-0.52%) |
Jun 24, 2013 | 15.49 | 15.86 | 15.14 | 15.43 | 301,953 | -0.36(-2.28%) |
Jun 21, 2013 | 15.76 | 15.90 | 15.28 | 15.79 | 221,213 | +0.04(+0.25%) |
Jun 20, 2013 | 16.13 | 16.18 | 15.58 | 15.75 | 195,343 | -0.72(-4.37%) |
Jun 19, 2013 | 16.68 | 16.70 | 16.36 | 16.47 | 144,946 | -0.25(-1.50%) |
Jun 18, 2013 | 16.79 | 16.86 | 16.37 | 16.72 | 182,041 | -0.08(-0.48%) |
Jun 17, 2013 | 16.47 | 16.94 | 16.47 | 16.80 | 146,451 | +0.52(+3.19%) |
Jun 14, 2013 | 16.46 | 16.56 | 16.18 | 16.28 | 94,613 | -0.24(-1.45%) |
Jun 13, 2013 | 15.66 | 16.64 | 15.62 | 16.52 | 172,190 | +0.81(+5.16%) |
Jun 12, 2013 | 15.69 | 16.03 | 15.65 | 15.71 | 198,384 | +0.13(+0.83%) |
Jun 11, 2013 | 15.42 | 15.74 | 15.42 | 15.58 | 317,339 | -0.22(-1.39%) |
Jun 10, 2013 | 15.55 | 15.80 | 15.17 | 15.80 | 225,620 | +0.34(+2.20%) |
Jun 07, 2013 | 14.93 | 15.53 | 14.75 | 15.46 | 329,666 | +0.71(+4.81%) |
Jun 06, 2013 | 14.55 | 14.75 | 14.40 | 14.75 | 278,762 | +0.25(+1.72%) |
Jun 05, 2013 | 14.58 | 14.69 | 14.12 | 14.50 | 257,963 | -0.23(-1.56%) |
Jun 04, 2013 | 15.20 | 15.20 | 14.63 | 14.73 | 229,953 | -0.47(-3.09%) |
Jun 03, 2013 | 14.55 | 15.20 | 14.43 | 15.20 | 325,878 | +0.75(+5.19%) |
May 31, 2013 | 14.53 | 14.81 | 14.27 | 14.45 | 2,445,900 | -0.22(-1.50%) |
May 30, 2013 | 15.18 | 15.18 | 14.56 | 14.67 | 232,671 | -0.51(-3.36%) |
May 29, 2013 | 15.14 | 15.24 | 15.00 | 15.18 | 193,893 | -0.07(-0.46%) |
May 28, 2013 | 15.19 | 15.50 | 14.98 | 15.25 | 256,635 | +0.19(+1.26%) |
May 24, 2013 | 15.16 | 15.18 | 14.86 | 15.06 | 133,045 | -0.25(-1.63%) |
May 23, 2013 | 14.41 | 15.50 | 14.26 | 15.31 | 297,686 | -0.03(-0.20%) |
May 22, 2013 | 16.61 | 16.63 | 15.31 | 15.34 | 134,230 | -1.19(-7.20%) |
May 21, 2013 | 16.84 | 16.97 | 16.41 | 16.53 | 44,349 | -0.35(-2.07%) |
May 20, 2013 | 17.18 | 17.39 | 16.78 | 16.88 | 32,991 | -0.33(-1.92%) |
May 17, 2013 | 17.04 | 17.25 | 16.84 | 17.21 | 69,592 | +0.21(+1.24%) |
May 16, 2013 | 16.99 | 17.08 | 16.85 | 17.00 | 39,886 | -0.18(-1.05%) |
May 15, 2013 | 17.30 | 17.47 | 16.60 | 17.18 | 87,235 | +0.19(+1.12%) |
May 13, 2013 | 17.22 | 17.22 | 16.96 | 16.99 | 37,280 | -0.22(-1.28%) |
May 10, 2013 | 17.36 | 17.37 | 17.13 | 17.21 | 42,115 | -0.05(-0.29%) |
May 09, 2013 | 17.34 | 17.47 | 17.18 | 17.26 | 71,387 | -0.16(-0.92%) |
May 08, 2013 | 17.26 | 17.46 | 17.13 | 17.42 | 81,224 | +0.07(+0.40%) |
May 07, 2013 | 17.04 | 17.46 | 16.86 | 17.35 | 64,398 | +0.38(+2.24%) |
May 06, 2013 | 16.64 | 17.02 | 16.42 | 16.97 | 44,695 | +0.38(+2.29%) |
May 03, 2013 | 16.55 | 16.79 | 16.47 | 16.59 | 49,185 | +0.40(+2.47%) |
May 02, 2013 | 15.83 | 16.30 | 15.81 | 16.19 | 44,194 | +0.36(+2.27%) |
May 01, 2013 | 17.10 | 17.10 | 15.78 | 15.83 | 85,904 | -1.29(-7.54%) |
Apr 30, 2013 | 16.74 | 17.18 | 16.73 | 17.12 | 136,134 | +0.45(+2.70%) |
Apr 29, 2013 | 16.74 | 16.80 | 16.62 | 16.67 | 21,129 | +0.00(+0.00%) |
Apr 26, 2013 | 16.83 | 16.85 | 16.58 | 16.67 | 48,974 | -0.18(-1.07%) |
Apr 25, 2013 | 16.87 | 17.50 | 16.64 | 16.85 | 213,018 | -0.02(-0.12%) |
Apr 24, 2013 | 16.77 | 16.97 | 16.57 | 16.87 | 46,254 | +0.22(+1.32%) |
Apr 23, 2013 | 15.49 | 16.66 | 15.43 | 16.65 | 105,174 | +1.34(+8.75%) |
Apr 22, 2013 | 15.90 | 15.90 | 15.25 | 15.31 | 144,762 | -0.60(-3.77%) |
Apr 19, 2013 | 15.83 | 15.97 | 15.60 | 15.91 | 72,639 | +0.08(+0.51%) |
Apr 18, 2013 | 15.83 | 16.18 | 15.56 | 15.83 | 72,115 | +0.06(+0.38%) |
Apr 17, 2013 | 16.43 | 16.50 | 15.63 | 15.77 | 86,895 | -0.84(-5.06%) |
Apr 16, 2013 | 16.36 | 16.64 | 16.16 | 16.61 | 79,253 | +0.46(+2.85%) |
Apr 15, 2013 | 17.36 | 17.49 | 15.94 | 16.15 | 155,718 | -1.36(-7.77%) |
Apr 12, 2013 | 17.38 | 17.63 | 17.29 | 17.51 | 42,270 | +0.01(+0.06%) |
Apr 11, 2013 | 17.34 | 17.63 | 17.34 | 17.50 | 108,146 | +0.20(+1.16%) |
Apr 10, 2013 | 16.76 | 17.32 | 16.65 | 17.30 | 121,767 | +0.57(+3.41%) |
Apr 09, 2013 | 17.16 | 17.31 | 16.61 | 16.73 | 135,009 | -0.44(-2.56%) |
Apr 08, 2013 | 17.01 | 17.21 | 16.78 | 17.17 | 31,570 | +0.23(+1.36%) |
Apr 05, 2013 | 16.51 | 17.09 | 16.51 | 16.94 | 82,621 | +0.06(+0.36%) |
Apr 04, 2013 | 16.86 | 16.91 | 16.65 | 16.88 | 68,460 | +0.08(+0.48%) |
Apr 03, 2013 | 17.08 | 17.16 | 16.66 | 16.80 | 129,625 | -0.27(-1.58%) |
Apr 02, 2013 | 17.27 | 17.41 | 16.95 | 17.07 | 67,784 | -0.07(-0.41%) |