Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.55 | 14.57 | 14.36 | 14.44 | 61,398 | -0.18(-1.23%) |
Jun 26, 2013 | 14.57 | 14.69 | 14.54 | 14.62 | 72,169 | +0.07(+0.48%) |
Jun 25, 2013 | 14.40 | 14.59 | 14.30 | 14.55 | 104,898 | +0.35(+2.46%) |
Jun 24, 2013 | 13.97 | 14.35 | 13.83 | 14.20 | 106,792 | -0.11(-0.77%) |
Jun 21, 2013 | 14.43 | 14.43 | 14.12 | 14.31 | 134,283 | -0.12(-0.83%) |
Jun 20, 2013 | 14.60 | 14.60 | 14.33 | 14.43 | 76,739 | -0.35(-2.37%) |
Jun 19, 2013 | 15.25 | 15.25 | 14.78 | 14.78 | 40,484 | -0.63(-4.09%) |
Jun 18, 2013 | 15.42 | 15.45 | 15.32 | 15.41 | 76,226 | -0.01(-0.06%) |
Jun 17, 2013 | 15.44 | 15.48 | 15.28 | 15.42 | 59,459 | +0.12(+0.78%) |
Jun 14, 2013 | 15.37 | 15.44 | 15.17 | 15.30 | 49,412 | -0.12(-0.78%) |
Jun 13, 2013 | 15.25 | 15.55 | 15.20 | 15.42 | 135,560 | -0.04(-0.26%) |
Jun 12, 2013 | 15.73 | 15.73 | 15.46 | 15.46 | 37,569 | -0.02(-0.13%) |
Jun 11, 2013 | 15.40 | 15.54 | 15.35 | 15.48 | 49,435 | -0.32(-2.03%) |
Jun 10, 2013 | 15.77 | 15.90 | 15.71 | 15.80 | 62,594 | -0.05(-0.32%) |
Jun 07, 2013 | 15.56 | 15.92 | 15.48 | 15.85 | 108,856 | +0.30(+1.93%) |
Jun 06, 2013 | 15.47 | 15.56 | 15.30 | 15.55 | 98,468 | +0.11(+0.71%) |
Jun 05, 2013 | 15.55 | 15.58 | 15.30 | 15.44 | 54,765 | -0.33(-2.09%) |
Jun 04, 2013 | 15.85 | 15.85 | 15.60 | 15.77 | 57,830 | -0.28(-1.74%) |
Jun 03, 2013 | 15.89 | 16.10 | 15.80 | 16.05 | 71,413 | +0.31(+1.97%) |
May 31, 2013 | 15.98 | 16.03 | 15.70 | 15.74 | 65,922 | -0.37(-2.30%) |
May 30, 2013 | 16.00 | 16.19 | 16.00 | 16.11 | 70,082 | +0.42(+2.68%) |
May 29, 2013 | 15.62 | 15.69 | 15.51 | 15.69 | 37,053 | -0.11(-0.70%) |
May 28, 2013 | 15.78 | 15.82 | 15.66 | 15.80 | 95,121 | +0.04(+0.25%) |
May 24, 2013 | 15.54 | 15.76 | 15.54 | 15.76 | 53,941 | -0.12(-0.76%) |
May 23, 2013 | 15.62 | 15.89 | 15.53 | 15.88 | 58,130 | -0.06(-0.38%) |
May 22, 2013 | 15.86 | 16.30 | 15.80 | 15.94 | 62,889 | +0.09(+0.57%) |
May 21, 2013 | 15.69 | 15.86 | 15.64 | 15.85 | 39,281 | +0.33(+2.13%) |
May 20, 2013 | 15.29 | 15.53 | 15.29 | 15.52 | 39,433 | +0.17(+1.11%) |
May 17, 2013 | 15.14 | 15.47 | 15.14 | 15.35 | 102,882 | +0.18(+1.19%) |
May 16, 2013 | 15.15 | 15.25 | 15.08 | 15.17 | 126,470 | -0.21(-1.37%) |
May 15, 2013 | 15.12 | 15.38 | 15.04 | 15.38 | 126,425 | +0.09(+0.59%) |
May 13, 2013 | 15.29 | 15.30 | 15.11 | 15.29 | 57,387 | -0.05(-0.33%) |
May 10, 2013 | 15.16 | 15.34 | 15.16 | 15.34 | 48,158 | +0.08(+0.52%) |
May 09, 2013 | 15.28 | 15.39 | 15.15 | 15.26 | 66,839 | -0.16(-1.04%) |
May 08, 2013 | 15.37 | 15.47 | 14.98 | 15.42 | 51,503 | +0.38(+2.53%) |
May 07, 2013 | 15.17 | 15.17 | 14.88 | 15.04 | 125,712 | -0.07(-0.46%) |
May 06, 2013 | 15.02 | 15.13 | 14.91 | 15.11 | 54,417 | +0.05(+0.33%) |
May 03, 2013 | 15.03 | 15.12 | 14.88 | 15.06 | 72,975 | +0.18(+1.21%) |
May 02, 2013 | 14.61 | 14.94 | 14.61 | 14.88 | 44,292 | +0.38(+2.62%) |
May 01, 2013 | 14.58 | 14.90 | 14.50 | 14.50 | 54,999 | -0.15(-1.02%) |
Apr 30, 2013 | 14.66 | 14.93 | 14.57 | 14.65 | 44,383 | -0.15(-1.01%) |
Apr 29, 2013 | 14.95 | 15.09 | 14.75 | 14.80 | 46,131 | -0.29(-1.95%) |
Apr 26, 2013 | 15.19 | 15.15 | 15.02 | 15.10 | 45,287 | -0.05(-0.36%) |
Apr 25, 2013 | 15.08 | 15.23 | 15.02 | 15.15 | 93,953 | +0.00(+0.00%) |
Apr 24, 2013 | 14.77 | 15.15 | 14.77 | 15.15 | 41,314 | +0.49(+3.31%) |
Apr 23, 2013 | 14.51 | 14.69 | 14.51 | 14.66 | 53,110 | +0.73(+5.28%) |
Apr 22, 2013 | 13.94 | 14.03 | 13.81 | 13.93 | 80,357 | -0.02(-0.14%) |
Apr 19, 2013 | 13.89 | 13.99 | 13.80 | 13.95 | 113,661 | +0.16(+1.16%) |
Apr 18, 2013 | 13.87 | 13.91 | 13.65 | 13.79 | 62,388 | -0.02(-0.14%) |
Apr 17, 2013 | 14.07 | 14.14 | 13.73 | 13.81 | 71,900 | -0.77(-5.28%) |
Apr 16, 2013 | 14.50 | 14.59 | 14.38 | 14.58 | 45,220 | +0.45(+3.18%) |
Apr 15, 2013 | 14.35 | 14.45 | 14.10 | 14.13 | 47,211 | -0.87(-5.80%) |
Apr 12, 2013 | 14.90 | 15.00 | 14.80 | 15.00 | 75,870 | -0.12(-0.79%) |
Apr 11, 2013 | 15.00 | 15.24 | 14.99 | 15.12 | 69,428 | +0.17(+1.14%) |
Apr 10, 2013 | 14.90 | 15.03 | 14.86 | 14.95 | 53,880 | +0.23(+1.56%) |
Apr 09, 2013 | 14.67 | 14.76 | 14.52 | 14.72 | 45,196 | +0.05(+0.34%) |
Apr 08, 2013 | 14.55 | 14.67 | 14.50 | 14.67 | 74,284 | +0.01(+0.07%) |
Apr 05, 2013 | 14.48 | 14.74 | 14.44 | 14.66 | 394,770 | -0.20(-1.35%) |
Apr 04, 2013 | 14.67 | 14.86 | 14.56 | 14.86 | 222,937 | +0.06(+0.41%) |
Apr 03, 2013 | 14.90 | 14.94 | 14.73 | 14.80 | 233,450 | +0.00(+0.00%) |
Apr 02, 2013 | 14.70 | 14.97 | 14.67 | 14.80 | 66,281 | +0.28(+1.93%) |