Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.92 | 18.55 | 17.65 | 18.40 | 6,095,219 | +0.67(+3.78%) |
Jun 26, 2013 | 17.00 | 17.79 | 16.95 | 17.73 | 10,134,582 | +1.32(+8.04%) |
Jun 25, 2013 | 15.38 | 16.63 | 15.31 | 16.41 | 7,403,589 | +1.28(+8.46%) |
Jun 24, 2013 | 14.80 | 15.36 | 14.43 | 15.13 | 4,542,544 | +0.14(+0.93%) |
Jun 21, 2013 | 15.21 | 15.27 | 14.75 | 14.99 | 4,957,069 | +0.06(+0.40%) |
Jun 20, 2013 | 15.40 | 15.78 | 14.79 | 14.93 | 5,563,109 | -0.73(-4.66%) |
Jun 19, 2013 | 15.40 | 15.80 | 15.39 | 15.66 | 3,248,057 | +0.11(+0.71%) |
Jun 18, 2013 | 15.10 | 15.75 | 15.06 | 15.55 | 5,372,870 | +0.47(+3.12%) |
Jun 17, 2013 | 15.32 | 15.40 | 14.96 | 15.08 | 3,210,095 | -0.32(-2.08%) |
Jun 14, 2013 | 15.10 | 15.44 | 14.85 | 15.40 | 3,952,330 | +0.17(+1.12%) |
Jun 13, 2013 | 14.92 | 15.28 | 14.71 | 15.23 | 4,523,876 | +0.13(+0.86%) |
Jun 12, 2013 | 15.89 | 15.95 | 15.02 | 15.10 | 6,472,500 | -0.25(-1.63%) |
Jun 11, 2013 | 15.27 | 16.02 | 14.91 | 15.35 | 10,115,017 | -0.14(-0.90%) |
Jun 10, 2013 | 14.80 | 15.76 | 14.43 | 15.49 | 15,188,700 | +0.37(+2.45%) |
Jun 07, 2013 | 14.11 | 15.36 | 13.95 | 15.12 | 11,726,077 | +0.81(+5.66%) |
Jun 06, 2013 | 14.10 | 14.68 | 14.00 | 14.31 | 6,630,069 | +0.11(+0.77%) |
Jun 05, 2013 | 14.35 | 14.84 | 14.00 | 14.20 | 6,449,380 | -0.19(-1.32%) |
Jun 04, 2013 | 15.05 | 15.41 | 14.35 | 14.39 | 6,906,315 | -0.83(-5.45%) |
Jun 03, 2013 | 16.62 | 16.75 | 14.61 | 15.22 | 13,995,274 | -1.80(-10.58%) |
May 31, 2013 | 17.30 | 17.54 | 16.98 | 17.02 | 3,470,761 | -0.42(-2.41%) |
May 30, 2013 | 17.00 | 17.54 | 16.95 | 17.44 | 5,133,715 | +0.47(+2.77%) |
May 29, 2013 | 16.86 | 17.16 | 16.45 | 16.97 | 5,714,250 | +0.06(+0.35%) |
May 28, 2013 | 16.70 | 17.12 | 15.85 | 16.91 | 11,110,472 | +0.48(+2.92%) |
May 24, 2013 | 19.10 | 19.37 | 16.40 | 16.43 | 30,790,964 | -0.73(-4.25%) |
May 23, 2013 | 16.20 | 17.65 | 16.01 | 17.16 | 14,683,821 | +0.68(+4.13%) |
May 22, 2013 | 16.50 | 16.69 | 16.20 | 16.48 | 8,313,974 | +0.28(+1.73%) |
May 21, 2013 | 16.50 | 16.66 | 16.19 | 16.20 | 3,488,762 | -0.18(-1.10%) |
May 20, 2013 | 16.35 | 16.70 | 16.06 | 16.38 | 4,892,751 | +0.32(+1.99%) |
May 17, 2013 | 16.24 | 16.48 | 15.87 | 16.06 | 5,163,029 | -0.42(-2.55%) |
May 16, 2013 | 16.88 | 17.16 | 16.39 | 16.48 | 4,004,086 | -0.09(-0.54%) |
May 15, 2013 | 16.45 | 17.05 | 16.23 | 16.57 | 7,408,781 | +0.89(+5.68%) |
May 13, 2013 | 15.65 | 16.42 | 15.55 | 15.68 | 6,801,276 | +0.10(+0.64%) |
May 10, 2013 | 15.00 | 15.59 | 14.94 | 15.58 | 3,580,473 | +0.50(+3.32%) |
May 09, 2013 | 14.49 | 15.66 | 14.45 | 15.08 | 12,186,842 | +0.72(+5.01%) |
May 08, 2013 | 13.88 | 14.49 | 13.80 | 14.36 | 3,891,026 | +0.42(+3.01%) |
May 07, 2013 | 14.75 | 14.80 | 13.80 | 13.94 | 7,289,040 | -0.74(-5.04%) |
May 06, 2013 | 14.69 | 14.91 | 14.59 | 14.68 | 2,247,251 | +0.02(+0.14%) |
May 03, 2013 | 14.75 | 14.76 | 14.60 | 14.66 | 2,602,758 | +0.12(+0.83%) |
May 02, 2013 | 14.33 | 15.21 | 14.15 | 14.54 | 7,739,407 | +0.29(+2.04%) |
May 01, 2013 | 13.85 | 14.30 | 13.82 | 14.25 | 3,048,822 | +0.32(+2.30%) |
Apr 30, 2013 | 13.80 | 14.15 | 13.80 | 13.93 | 3,425,196 | +0.11(+0.80%) |
Apr 29, 2013 | 14.00 | 14.10 | 13.74 | 13.82 | 2,180,799 | -0.20(-1.43%) |
Apr 26, 2013 | 14.04 | 14.31 | 13.88 | 14.02 | 3,364,393 | +0.14(+1.01%) |
Apr 25, 2013 | 13.99 | 14.14 | 13.64 | 13.88 | 2,759,225 | -0.11(-0.79%) |
Apr 24, 2013 | 13.72 | 14.22 | 13.69 | 13.99 | 3,823,746 | +0.32(+2.34%) |
Apr 23, 2013 | 13.19 | 13.85 | 13.18 | 13.67 | 3,486,965 | +0.55(+4.19%) |
Apr 22, 2013 | 13.25 | 13.25 | 12.94 | 13.12 | 2,288,152 | -0.08(-0.61%) |
Apr 19, 2013 | 12.86 | 13.30 | 12.81 | 13.20 | 4,131,083 | +0.35(+2.72%) |
Apr 18, 2013 | 13.21 | 13.58 | 12.76 | 12.85 | 5,443,835 | -0.40(-3.02%) |
Apr 17, 2013 | 13.31 | 13.41 | 13.08 | 13.25 | 2,557,999 | -0.21(-1.56%) |
Apr 16, 2013 | 13.46 | 13.50 | 13.22 | 13.46 | 2,748,507 | +0.31(+2.36%) |
Apr 15, 2013 | 13.41 | 13.59 | 13.00 | 13.15 | 3,680,671 | -0.33(-2.45%) |
Apr 12, 2013 | 13.49 | 13.83 | 13.36 | 13.48 | 5,538,304 | -0.39(-2.81%) |
Apr 11, 2013 | 13.49 | 14.03 | 13.33 | 13.87 | 4,810,290 | +0.43(+3.20%) |
Apr 10, 2013 | 12.75 | 13.56 | 12.69 | 13.44 | 3,986,137 | +0.53(+4.11%) |
Apr 09, 2013 | 13.03 | 13.15 | 12.76 | 12.91 | 2,738,436 | +0.03(+0.23%) |
Apr 08, 2013 | 12.90 | 13.10 | 12.66 | 12.88 | 2,983,759 | +0.06(+0.47%) |
Apr 05, 2013 | 13.52 | 13.52 | 12.73 | 12.82 | 7,583,586 | -1.05(-7.57%) |
Apr 04, 2013 | 13.45 | 13.91 | 13.30 | 13.87 | 3,658,467 | +0.43(+3.20%) |
Apr 03, 2013 | 13.62 | 13.64 | 13.16 | 13.44 | 4,391,702 | -0.20(-1.47%) |
Apr 02, 2013 | 13.85 | 13.96 | 13.48 | 13.64 | 3,526,028 | -0.03(-0.22%) |