Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.25 | 13.51 | 13.07 | 13.43 | 608,336 | +0.35(+2.68%) |
Jun 26, 2013 | 13.23 | 13.48 | 13.06 | 13.08 | 0 | -0.02(-0.12%) |
Jun 25, 2013 | 12.86 | 13.14 | 12.71 | 13.10 | 0 | +0.42(+3.31%) |
Jun 24, 2013 | 12.88 | 13.04 | 12.50 | 12.68 | 0 | -0.47(-3.60%) |
Jun 21, 2013 | 13.51 | 13.73 | 12.87 | 13.15 | 1,838,383 | -0.29(-2.17%) |
Jun 20, 2013 | 13.76 | 13.76 | 13.37 | 13.45 | 0 | -0.44(-3.17%) |
Jun 19, 2013 | 13.97 | 14.07 | 13.81 | 13.89 | 920,568 | -0.09(-0.64%) |
Jun 18, 2013 | 13.94 | 14.05 | 13.84 | 13.97 | 0 | -0.01(-0.08%) |
Jun 17, 2013 | 14.12 | 14.17 | 13.91 | 13.99 | 0 | -0.06(-0.45%) |
Jun 14, 2013 | 14.00 | 14.18 | 13.81 | 14.05 | 0 | -0.03(-0.22%) |
Jun 13, 2013 | 13.84 | 14.19 | 13.68 | 14.08 | 1,887,625 | +0.43(+3.19%) |
Jun 12, 2013 | 13.84 | 13.84 | 13.53 | 13.64 | 1,315,631 | -0.04(-0.31%) |
Jun 11, 2013 | 13.92 | 13.99 | 13.64 | 13.69 | 625,454 | -0.35(-2.47%) |
Jun 10, 2013 | 14.01 | 14.16 | 13.80 | 14.03 | 0 | +0.02(+0.11%) |
Jun 07, 2013 | 13.77 | 14.10 | 13.77 | 14.02 | 0 | +0.26(+1.87%) |
Jun 06, 2013 | 13.86 | 13.95 | 13.69 | 13.76 | 0 | -0.40(-2.81%) |
Jun 05, 2013 | 14.64 | 14.65 | 14.03 | 14.16 | 2,795,940 | -0.42(-2.90%) |
Jun 04, 2013 | 15.07 | 15.07 | 14.49 | 14.58 | 0 | -0.83(-5.36%) |
Jun 03, 2013 | 15.53 | 15.87 | 15.21 | 15.41 | 598,437 | +0.12(+0.79%) |
May 31, 2013 | 15.41 | 15.56 | 15.19 | 15.29 | 301,511 | -0.17(-1.12%) |
May 30, 2013 | 15.54 | 15.70 | 15.34 | 15.46 | 0 | -0.10(-0.67%) |
May 29, 2013 | 16.05 | 16.09 | 15.46 | 15.56 | 360,857 | -0.41(-2.59%) |
May 28, 2013 | 15.96 | 16.23 | 15.84 | 15.98 | 793,217 | +0.20(+1.26%) |
May 24, 2013 | 15.52 | 15.90 | 15.52 | 15.78 | 0 | +0.17(+1.07%) |
May 23, 2013 | 15.63 | 15.69 | 15.25 | 15.61 | 0 | -0.18(-1.13%) |
May 22, 2013 | 16.23 | 16.42 | 15.50 | 15.79 | 0 | -0.34(-2.08%) |
May 21, 2013 | 15.85 | 16.16 | 15.81 | 16.12 | 0 | +0.26(+1.65%) |
May 20, 2013 | 15.97 | 16.23 | 15.78 | 15.86 | 0 | +0.04(+0.23%) |
May 17, 2013 | 15.89 | 15.99 | 15.68 | 15.82 | 0 | +0.10(+0.67%) |
May 16, 2013 | 16.02 | 16.06 | 15.57 | 15.72 | 901,309 | -0.15(-0.93%) |
May 15, 2013 | 15.57 | 16.06 | 15.57 | 15.87 | 0 | +0.49(+3.21%) |
May 13, 2013 | 15.65 | 15.74 | 15.23 | 15.37 | 0 | -0.46(-2.88%) |
May 10, 2013 | 16.25 | 16.28 | 15.62 | 15.83 | 0 | -0.39(-2.42%) |
May 09, 2013 | 16.80 | 16.83 | 16.17 | 16.22 | 0 | -0.66(-3.88%) |
May 08, 2013 | 16.78 | 16.92 | 16.72 | 16.88 | 0 | +0.17(+1.04%) |
May 07, 2013 | 16.88 | 16.93 | 16.54 | 16.71 | 0 | -0.05(-0.28%) |
May 06, 2013 | 17.24 | 17.24 | 16.71 | 16.75 | 1,026,546 | -0.25(-1.48%) |
May 03, 2013 | 17.20 | 17.17 | 17.00 | 17.00 | 0 | +0.24(+1.41%) |
May 02, 2013 | 16.76 | 16.97 | 16.39 | 16.77 | 0 | +0.08(+0.50%) |
May 01, 2013 | 17.09 | 17.22 | 16.61 | 16.68 | 0 | -0.34(-2.00%) |
Apr 30, 2013 | 16.56 | 17.19 | 16.47 | 17.03 | 0 | +0.56(+3.37%) |
Apr 29, 2013 | 16.87 | 17.00 | 16.39 | 16.47 | 526,229 | -0.30(-1.78%) |
Apr 26, 2013 | 16.67 | 16.98 | 16.67 | 16.77 | 544,931 | +0.10(+0.60%) |
Apr 25, 2013 | 16.35 | 16.72 | 16.31 | 16.67 | 979,293 | +0.38(+2.32%) |
Apr 24, 2013 | 16.33 | 16.49 | 16.25 | 16.29 | 0 | -0.80(-4.66%) |
Apr 23, 2013 | 17.29 | 17.54 | 16.95 | 17.09 | 320,381 | -0.01(-0.03%) |
Apr 22, 2013 | 17.18 | 17.28 | 16.75 | 17.09 | 211,396 | +0.10(+0.62%) |
Apr 19, 2013 | 16.61 | 17.09 | 16.42 | 16.99 | 163,283 | +0.47(+2.86%) |
Apr 18, 2013 | 16.72 | 16.79 | 16.41 | 16.52 | 216,176 | -0.20(-1.19%) |
Apr 17, 2013 | 17.05 | 17.21 | 16.63 | 16.72 | 687,538 | -0.51(-2.98%) |
Apr 16, 2013 | 16.78 | 17.26 | 16.77 | 17.23 | 354,203 | +0.66(+3.99%) |
Apr 15, 2013 | 16.72 | 16.98 | 16.41 | 16.57 | 373,635 | -0.32(-1.92%) |
Apr 12, 2013 | 16.77 | 17.36 | 16.59 | 16.89 | 596,386 | -0.09(-0.56%) |
Apr 11, 2013 | 16.68 | 17.11 | 16.68 | 16.99 | 902,250 | +0.46(+2.79%) |
Apr 10, 2013 | 16.27 | 17.01 | 16.19 | 16.53 | 1,147,050 | +0.46(+2.84%) |
Apr 09, 2013 | 16.09 | 16.17 | 15.89 | 16.07 | 527,576 | +0.17(+1.05%) |
Apr 08, 2013 | 15.96 | 16.06 | 15.74 | 15.90 | 205,518 | +0.11(+0.70%) |
Apr 05, 2013 | 15.94 | 16.03 | 15.67 | 15.79 | 484,505 | -0.28(-1.76%) |
Apr 04, 2013 | 16.01 | 16.28 | 15.88 | 16.08 | 274,462 | +0.15(+0.96%) |
Apr 03, 2013 | 16.40 | 16.51 | 15.90 | 15.92 | 487,455 | -0.08(-0.49%) |
Apr 02, 2013 | 15.90 | 16.22 | 15.90 | 16.00 | 245,569 | +0.10(+0.63%) |