Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.40 | 14.42 | 14.35 | 14.42 | 2,260 | +0.29(+2.03%) |
Jun 26, 2013 | 13.93 | 14.14 | 13.91 | 14.14 | 0 | +0.23(+1.64%) |
Jun 25, 2013 | 13.92 | 13.93 | 13.91 | 13.91 | 0 | +0.17(+1.23%) |
Jun 24, 2013 | 13.83 | 13.84 | 13.64 | 13.74 | 0 | -0.24(-1.71%) |
Jun 21, 2013 | 14.06 | 14.06 | 13.86 | 13.98 | 3,680 | +0.00(+0.01%) |
Jun 20, 2013 | 14.15 | 14.15 | 13.85 | 13.98 | 0 | -0.56(-3.85%) |
Jun 19, 2013 | 14.64 | 14.64 | 14.54 | 14.54 | 0 | -0.03(-0.20%) |
Jun 18, 2013 | 14.59 | 14.61 | 14.54 | 14.57 | 0 | +0.19(+1.32%) |
Jun 17, 2013 | 14.43 | 14.51 | 14.38 | 14.38 | 0 | +0.26(+1.83%) |
Jun 14, 2013 | 14.24 | 14.25 | 14.09 | 14.12 | 0 | +0.02(+0.15%) |
Jun 13, 2013 | 14.00 | 14.14 | 14.00 | 14.10 | 1,712 | -0.09(-0.60%) |
Jun 12, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 102 | +0.05(+0.34%) |
Jun 11, 2013 | 14.24 | 14.36 | 14.13 | 14.13 | 3,272 | -0.21(-1.49%) |
Jun 10, 2013 | 14.25 | 14.39 | 14.25 | 14.35 | 0 | +0.35(+2.51%) |
Jun 07, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.10(+0.70%) |
Jun 06, 2013 | 13.82 | 13.90 | 13.68 | 13.90 | 0 | +0.11(+0.79%) |
Jun 05, 2013 | 13.84 | 13.86 | 13.77 | 13.79 | 0 | -0.06(-0.44%) |
Jun 04, 2013 | 13.99 | 13.99 | 13.83 | 13.85 | 0 | -0.17(-1.18%) |
Jun 03, 2013 | 14.11 | 14.11 | 14.02 | 14.02 | 1,437 | -0.34(-2.35%) |
May 31, 2013 | 14.25 | 14.44 | 14.25 | 14.35 | 8,116 | -0.13(-0.89%) |
May 30, 2013 | 14.30 | 14.48 | 14.28 | 14.48 | 0 | +0.21(+1.50%) |
May 29, 2013 | 14.37 | 14.37 | 14.15 | 14.27 | 2,244 | -0.13(-0.88%) |
May 28, 2013 | 14.41 | 14.46 | 14.39 | 14.39 | 2,029 | +0.19(+1.30%) |
May 24, 2013 | 14.24 | 14.25 | 14.21 | 14.21 | 0 | -0.13(-0.88%) |
May 23, 2013 | 13.92 | 14.34 | 13.92 | 14.34 | 0 | -0.00(-0.01%) |
May 22, 2013 | 14.77 | 14.79 | 14.34 | 14.34 | 0 | -0.40(-2.68%) |
May 21, 2013 | 14.74 | 14.82 | 14.73 | 14.73 | 0 | +0.01(+0.04%) |
May 20, 2013 | 14.62 | 14.83 | 14.62 | 14.73 | 0 | +0.16(+1.13%) |
May 17, 2013 | 14.68 | 14.68 | 14.56 | 14.56 | 0 | +0.16(+1.09%) |
May 16, 2013 | 14.50 | 14.50 | 14.40 | 14.40 | 1,335 | -0.12(-0.80%) |
May 15, 2013 | 14.39 | 14.72 | 14.39 | 14.52 | 0 | +0.16(+1.11%) |
May 13, 2013 | 14.19 | 14.36 | 14.11 | 14.36 | 0 | +0.02(+0.11%) |
May 10, 2013 | 14.46 | 14.46 | 14.34 | 14.35 | 0 | -0.27(-1.86%) |
May 09, 2013 | 14.48 | 14.68 | 14.48 | 14.62 | 0 | +0.16(+1.08%) |
May 08, 2013 | 14.42 | 14.46 | 14.31 | 14.46 | 0 | +0.06(+0.41%) |
May 07, 2013 | 14.43 | 14.45 | 14.31 | 14.40 | 0 | -0.16(-1.13%) |
May 06, 2013 | 14.55 | 14.57 | 14.48 | 14.57 | 0 | +0.06(+0.40%) |
May 03, 2013 | 14.64 | 14.64 | 14.41 | 14.51 | 0 | -0.13(-0.87%) |
May 02, 2013 | 14.49 | 14.64 | 14.45 | 14.64 | 0 | +0.43(+3.06%) |
May 01, 2013 | 14.34 | 14.34 | 14.20 | 14.20 | 0 | -0.21(-1.49%) |
Apr 30, 2013 | 14.32 | 14.42 | 14.32 | 14.42 | 0 | +0.17(+1.21%) |
Apr 29, 2013 | 14.27 | 14.39 | 14.23 | 14.25 | 26,481 | +0.17(+1.20%) |
Apr 26, 2013 | 14.10 | 14.10 | 14.03 | 14.08 | 2,347 | -0.01(-0.04%) |
Apr 25, 2013 | 13.83 | 14.09 | 13.83 | 14.08 | 2,414 | +0.25(+1.80%) |
Apr 24, 2013 | 13.65 | 13.83 | 13.64 | 13.83 | 0 | +0.13(+0.98%) |
Apr 23, 2013 | 13.48 | 13.70 | 13.48 | 13.70 | 2,011 | +0.24(+1.79%) |
Apr 22, 2013 | 13.46 | 13.46 | 13.34 | 13.46 | 1,053 | +0.12(+0.87%) |
Apr 19, 2013 | 13.36 | 13.36 | 13.34 | 13.34 | 616 | +0.08(+0.59%) |
Apr 18, 2013 | 13.23 | 13.32 | 13.23 | 13.27 | 1,037 | -0.19(-1.45%) |
Apr 17, 2013 | 13.41 | 13.50 | 13.30 | 13.46 | 8,969 | -0.04(-0.29%) |
Apr 16, 2013 | 13.43 | 13.52 | 13.39 | 13.50 | 2,075 | +0.28(+2.13%) |
Apr 15, 2013 | 13.61 | 13.61 | 13.22 | 13.22 | 3,408 | -0.45(-3.32%) |
Apr 12, 2013 | 13.52 | 13.68 | 13.45 | 13.67 | 1,705 | +0.03(+0.20%) |
Apr 11, 2013 | 13.54 | 13.69 | 13.54 | 13.65 | 6,096 | +0.08(+0.57%) |
Apr 10, 2013 | 13.43 | 13.57 | 13.41 | 13.57 | 5,651 | +0.27(+2.02%) |
Apr 09, 2013 | 13.30 | 13.30 | 13.30 | 13.30 | 513 | +0.10(+0.72%) |
Apr 08, 2013 | 13.24 | 13.24 | 13.20 | 13.20 | 472 | -0.01(-0.08%) |
Apr 05, 2013 | 13.06 | 13.22 | 13.05 | 13.21 | 1,124 | -0.02(-0.18%) |
Apr 04, 2013 | 13.14 | 13.24 | 13.14 | 13.24 | 37,190 | +0.13(+0.96%) |
Apr 03, 2013 | 13.21 | 13.29 | 13.09 | 13.11 | 8,617 | -0.12(-0.88%) |
Apr 02, 2013 | 13.29 | 13.30 | 13.23 | 13.23 | 45,779 | +0.02(+0.15%) |