Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.53 | 14.59 | 14.53 | 14.59 | 1,218 | +0.06(+0.39%) |
Jun 27, 2013 | 14.52 | 14.59 | 14.52 | 14.53 | 0 | +0.07(+0.46%) |
Jun 26, 2013 | 14.13 | 14.47 | 14.13 | 14.47 | 0 | +0.34(+2.41%) |
Jun 24, 2013 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | -0.44(-3.05%) |
Jun 21, 2013 | 14.57 | 14.57 | 14.57 | 14.57 | 1,603 | +0.34(+2.39%) |
Jun 20, 2013 | 14.43 | 14.43 | 14.19 | 14.23 | 0 | -0.08(-0.53%) |
Jun 19, 2013 | 14.32 | 14.32 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 14.31 | 14.38 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 14.31 | 14.32 | 14.31 | 14.31 | 0 | -0.15(-1.04%) |
Jun 14, 2013 | 14.18 | 14.51 | 14.18 | 14.46 | 0 | -0.02(-0.16%) |
Jun 13, 2013 | 14.37 | 14.51 | 14.18 | 14.48 | 918 | +0.31(+2.16%) |
Jun 12, 2013 | 14.21 | 14.21 | 14.18 | 14.18 | 212 | -0.24(-1.63%) |
Jun 11, 2013 | 14.46 | 14.50 | 14.41 | 14.41 | 424 | -0.05(-0.33%) |
Jun 10, 2013 | 14.52 | 14.60 | 14.46 | 14.46 | 0 | -0.01(-0.06%) |
Jun 07, 2013 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.24(-1.60%) |
Jun 06, 2013 | 14.66 | 14.70 | 14.66 | 14.70 | 0 | +0.15(+1.03%) |
Jun 05, 2013 | 14.50 | 14.55 | 14.36 | 14.55 | 0 | +0.08(+0.59%) |
Jun 04, 2013 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.13(-0.90%) |
Jun 03, 2013 | 14.45 | 14.60 | 14.45 | 14.60 | 212 | -0.10(-0.70%) |
May 31, 2013 | 14.74 | 14.89 | 14.13 | 14.70 | 8,201 | -0.06(-0.38%) |
May 30, 2013 | 14.73 | 14.80 | 14.22 | 14.76 | 0 | +0.02(+0.13%) |
May 29, 2013 | 14.60 | 14.74 | 14.60 | 14.74 | 2,707 | +0.40(+2.76%) |
May 24, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 318 | +0.07(+0.52%) |
May 23, 2013 | 14.67 | 14.68 | 14.27 | 14.27 | 0 | -0.33(-2.25%) |
May 22, 2013 | 14.25 | 14.70 | 14.25 | 14.60 | 0 | +0.46(+3.26%) |
May 21, 2013 | 14.15 | 14.15 | 14.14 | 14.14 | 0 | -0.59(-4.03%) |
May 20, 2013 | 14.13 | 14.74 | 14.13 | 14.73 | 0 | +0.60(+4.27%) |
May 17, 2013 | 14.14 | 14.36 | 13.75 | 14.13 | 0 | -0.47(-3.23%) |
May 16, 2013 | 14.14 | 14.60 | 14.14 | 14.60 | 1,699 | +0.24(+1.64%) |
May 15, 2013 | 14.36 | 14.38 | 13.66 | 14.36 | 0 | -0.51(-3.44%) |
May 13, 2013 | 14.84 | 14.88 | 14.65 | 14.88 | 0 | +0.12(+0.83%) |
May 10, 2013 | 14.84 | 14.84 | 14.61 | 14.75 | 0 | -0.03(-0.23%) |
May 09, 2013 | 14.76 | 14.79 | 14.60 | 14.79 | 0 | +0.39(+2.69%) |
May 08, 2013 | 14.50 | 14.50 | 12.42 | 14.40 | 0 | -0.21(-1.42%) |
May 07, 2013 | 15.02 | 15.17 | 14.32 | 14.61 | 0 | -0.46(-3.06%) |
May 06, 2013 | 15.02 | 15.07 | 15.02 | 15.07 | 0 | +0.00(+0.00%) |
May 03, 2013 | 15.07 | 15.07 | 15.02 | 15.07 | 0 | -0.00(-0.00%) |
May 02, 2013 | 15.26 | 15.26 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
May 01, 2013 | 15.07 | 15.07 | 15.02 | 15.07 | 0 | +0.03(+0.19%) |
Apr 30, 2013 | 15.06 | 15.09 | 15.03 | 15.04 | 0 | -0.12(-0.81%) |
Apr 29, 2013 | 15.31 | 15.54 | 15.07 | 15.17 | 14,395 | -0.17(-1.11%) |
Apr 26, 2013 | 15.45 | 15.45 | 15.07 | 15.33 | 13,431 | -0.11(-0.73%) |
Apr 25, 2013 | 15.26 | 15.45 | 15.01 | 15.45 | 2,846 | +0.19(+1.23%) |
Apr 23, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.19(+1.28%) |
Apr 22, 2013 | 14.82 | 15.07 | 14.69 | 15.07 | 3,697 | +0.37(+2.53%) |
Apr 19, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 106 | -0.24(-1.58%) |
Apr 18, 2013 | 14.84 | 14.93 | 14.84 | 14.93 | 530 | +0.05(+0.32%) |
Apr 17, 2013 | 14.59 | 15.32 | 13.86 | 14.88 | 4,996 | +0.71(+4.98%) |
Apr 16, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 106 | -0.64(-4.29%) |
Apr 15, 2013 | 14.60 | 14.84 | 12.95 | 14.81 | 11,446 | +0.14(+0.98%) |
Apr 12, 2013 | 14.67 | 14.74 | 14.67 | 14.67 | 532 | -0.17(-1.13%) |
Apr 11, 2013 | 14.74 | 15.35 | 14.74 | 14.84 | 663 | -0.02(-0.13%) |
Apr 10, 2013 | 14.90 | 14.90 | 14.61 | 14.85 | 2,001 | -0.08(-0.51%) |
Apr 09, 2013 | 14.93 | 14.93 | 14.93 | 14.93 | 317 | +0.00(+0.00%) |
Apr 08, 2013 | 15.07 | 15.07 | 14.93 | 14.93 | 373 | -0.14(-0.94%) |
Apr 05, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | +0.00(+0.00%) |
Apr 04, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | +0.00(+0.00%) |
Apr 03, 2013 | 15.08 | 15.12 | 15.07 | 15.07 | 1,513 | +0.00(+0.00%) |
Apr 02, 2013 | 15.35 | 15.35 | 15.07 | 15.07 | 4,147 | -0.28(-1.84%) |