Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.41 | 14.41 | 14.41 | 0 | +0.05(+0.35%) | |
Jun 27, 2013 | 13.24 | 14.38 | 13.24 | 14.36 | 1,701,628 | +1.33(+10.21%) |
Jun 26, 2013 | 13.18 | 13.24 | 12.91 | 13.03 | 828,956 | -0.10(-0.76%) |
Jun 25, 2013 | 13.07 | 13.14 | 12.94 | 13.13 | 696,311 | +0.15(+1.16%) |
Jun 24, 2013 | 13.23 | 13.23 | 12.80 | 12.98 | 1,028,926 | -0.25(-1.89%) |
Jun 21, 2013 | 13.00 | 13.24 | 12.87 | 13.23 | 2,196,814 | +0.32(+2.48%) |
Jun 20, 2013 | 13.25 | 13.30 | 12.81 | 12.91 | 1,915,433 | -0.48(-3.58%) |
Jun 19, 2013 | 13.74 | 13.74 | 13.35 | 13.39 | 996,143 | -0.23(-1.69%) |
Jun 18, 2013 | 13.71 | 13.71 | 13.46 | 13.62 | 837,292 | -0.04(-0.29%) |
Jun 17, 2013 | 13.79 | 13.89 | 13.57 | 13.66 | 686,407 | +0.02(+0.15%) |
Jun 14, 2013 | 13.79 | 13.79 | 13.58 | 13.64 | 587,173 | -0.15(-1.09%) |
Jun 13, 2013 | 13.59 | 13.80 | 13.50 | 13.79 | 987,824 | +0.21(+1.55%) |
Jun 12, 2013 | 13.85 | 13.85 | 13.56 | 13.58 | 1,388,744 | -0.27(-1.95%) |
Jun 11, 2013 | 13.90 | 13.93 | 13.80 | 13.85 | 1,613,013 | -0.13(-0.93%) |
Jun 10, 2013 | 14.15 | 14.15 | 13.92 | 13.98 | 518,717 | -0.09(-0.64%) |
Jun 07, 2013 | 14.12 | 14.21 | 13.98 | 14.07 | 674,139 | -0.08(-0.57%) |
Jun 06, 2013 | 14.25 | 14.36 | 14.01 | 14.15 | 3,098,324 | -0.08(-0.56%) |
Jun 05, 2013 | 14.55 | 14.59 | 14.11 | 14.23 | 1,000,896 | -0.37(-2.53%) |
Jun 04, 2013 | 14.61 | 14.79 | 14.52 | 14.60 | 631,320 | -0.06(-0.41%) |
Jun 03, 2013 | 14.76 | 14.88 | 14.55 | 14.66 | 1,078,571 | -0.15(-1.01%) |
May 31, 2013 | 14.89 | 14.99 | 14.76 | 14.81 | 798,949 | -0.16(-1.07%) |
May 30, 2013 | 15.01 | 15.09 | 14.89 | 14.97 | 407,093 | -0.08(-0.53%) |
May 29, 2013 | 15.05 | 15.23 | 14.94 | 15.05 | 620,608 | -0.42(-2.71%) |
May 28, 2013 | 15.56 | 15.72 | 15.47 | 15.47 | 763,454 | -0.08(-0.51%) |
May 27, 2013 | 15.23 | 15.58 | 15.23 | 15.55 | 455,085 | +0.26(+1.70%) |
May 24, 2013 | 15.32 | 15.45 | 15.23 | 15.29 | 472,481 | -0.07(-0.46%) |
May 23, 2013 | 15.40 | 15.46 | 15.27 | 15.36 | 408,812 | -0.12(-0.78%) |
May 22, 2013 | 15.51 | 15.63 | 15.46 | 15.48 | 501,019 | +0.05(+0.32%) |
May 21, 2013 | 15.50 | 15.58 | 15.37 | 15.43 | 816,091 | -0.03(-0.19%) |
May 17, 2013 | 15.46 | 15.46 | 15.46 | 0 | +0.18(+1.18%) | |
May 16, 2013 | 15.19 | 15.30 | 15.16 | 15.28 | 683,028 | +0.12(+0.79%) |
May 15, 2013 | 15.30 | 15.34 | 15.11 | 15.16 | 836,549 | +0.04(+0.26%) |
May 13, 2013 | 15.10 | 15.18 | 14.98 | 15.12 | 527,237 | +0.05(+0.33%) |
May 10, 2013 | 14.95 | 15.14 | 14.95 | 15.07 | 457,838 | +0.07(+0.47%) |
May 09, 2013 | 14.96 | 15.04 | 14.82 | 15.00 | 447,765 | +0.02(+0.13%) |
May 08, 2013 | 14.88 | 15.02 | 14.82 | 14.98 | 481,841 | +0.01(+0.07%) |
May 07, 2013 | 15.07 | 15.09 | 14.80 | 14.97 | 383,991 | -0.05(-0.33%) |
May 06, 2013 | 14.98 | 15.07 | 14.91 | 15.02 | 354,595 | +0.06(+0.40%) |
May 03, 2013 | 14.90 | 15.02 | 14.86 | 14.96 | 368,716 | +0.12(+0.81%) |
May 02, 2013 | 14.65 | 14.89 | 14.61 | 14.84 | 924,527 | +0.16(+1.09%) |
May 01, 2013 | 14.71 | 14.81 | 14.50 | 14.68 | 635,241 | -0.13(-0.88%) |
Apr 30, 2013 | 14.29 | 14.84 | 14.26 | 14.81 | 1,384,810 | +0.64(+4.52%) |
Apr 29, 2013 | 14.14 | 14.19 | 13.95 | 14.17 | 548,704 | +0.28(+2.02%) |
Apr 26, 2013 | 13.70 | 14.01 | 13.72 | 13.89 | 520,639 | +0.15(+1.09%) |
Apr 25, 2013 | 13.66 | 13.77 | 13.62 | 13.74 | 858,184 | +0.02(+0.15%) |
Apr 24, 2013 | 13.64 | 13.81 | 13.50 | 13.72 | 1,149,187 | +0.02(+0.15%) |
Apr 23, 2013 | 14.14 | 14.14 | 13.45 | 13.70 | 2,396,964 | -0.36(-2.56%) |
Apr 22, 2013 | 14.10 | 14.16 | 13.95 | 14.06 | 417,309 | -0.02(-0.14%) |
Apr 19, 2013 | 13.94 | 14.12 | 13.88 | 14.08 | 482,258 | +0.20(+1.44%) |
Apr 18, 2013 | 13.93 | 13.98 | 13.76 | 13.88 | 428,150 | +0.00(+0.00%) |
Apr 17, 2013 | 14.14 | 14.18 | 13.70 | 13.88 | 614,634 | -0.25(-1.77%) |
Apr 16, 2013 | 14.07 | 14.26 | 14.06 | 14.13 | 560,742 | +0.10(+0.71%) |
Apr 15, 2013 | 14.48 | 14.49 | 14.00 | 14.03 | 736,076 | -0.45(-3.11%) |
Apr 12, 2013 | 14.67 | 14.70 | 14.45 | 14.48 | 539,103 | -0.21(-1.43%) |
Apr 11, 2013 | 14.78 | 14.80 | 14.66 | 14.69 | 617,628 | -0.08(-0.54%) |
Apr 10, 2013 | 14.61 | 14.83 | 14.57 | 14.77 | 1,314,002 | +0.22(+1.51%) |
Apr 09, 2013 | 14.58 | 14.70 | 14.53 | 14.55 | 1,163,151 | +0.03(+0.21%) |
Apr 08, 2013 | 14.58 | 14.58 | 14.45 | 14.52 | 2,247,180 | +0.00(+0.00%) |
Apr 05, 2013 | 14.53 | 14.62 | 14.47 | 14.52 | 683,473 | -0.09(-0.62%) |
Apr 04, 2013 | 14.74 | 14.85 | 14.55 | 14.61 | 672,082 | -0.18(-1.22%) |
Apr 03, 2013 | 14.87 | 14.95 | 14.60 | 14.79 | 655,901 | -0.10(-0.67%) |
Apr 02, 2013 | 14.70 | 14.94 | 14.70 | 14.89 | 370,690 | +0.20(+1.36%) |