Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.89 | 15.13 | 14.72 | 15.06 | 433,795 | +0.60(+4.16%) |
Jun 26, 2013 | 14.60 | 14.61 | 14.38 | 14.46 | 140,880 | -0.01(-0.10%) |
Jun 25, 2013 | 14.27 | 14.56 | 14.10 | 14.48 | 189,819 | +0.29(+2.05%) |
Jun 24, 2013 | 14.20 | 14.48 | 13.91 | 14.19 | 172,910 | -0.18(-1.28%) |
Jun 21, 2013 | 14.38 | 14.50 | 14.19 | 14.37 | 394,899 | +0.03(+0.20%) |
Jun 20, 2013 | 14.67 | 14.67 | 14.28 | 14.34 | 210,288 | -0.44(-2.97%) |
Jun 19, 2013 | 15.31 | 15.31 | 14.76 | 14.78 | 82,090 | -0.53(-3.47%) |
Jun 18, 2013 | 15.11 | 15.44 | 15.04 | 15.31 | 118,023 | +0.17(+1.12%) |
Jun 17, 2013 | 15.07 | 15.18 | 14.92 | 15.14 | 420,342 | +0.18(+1.23%) |
Jun 14, 2013 | 14.99 | 15.27 | 14.80 | 14.96 | 149,629 | -0.01(-0.05%) |
Jun 13, 2013 | 14.82 | 15.04 | 14.63 | 14.97 | 307,537 | +0.19(+1.29%) |
Jun 12, 2013 | 15.01 | 15.16 | 14.75 | 14.77 | 132,166 | -0.13(-0.90%) |
Jun 11, 2013 | 15.03 | 15.14 | 14.90 | 14.91 | 159,533 | -0.23(-1.50%) |
Jun 10, 2013 | 15.30 | 15.41 | 15.05 | 15.13 | 272,414 | -0.08(-0.51%) |
Jun 07, 2013 | 15.49 | 15.65 | 15.06 | 15.21 | 470,002 | -0.18(-1.20%) |
Jun 06, 2013 | 15.11 | 15.41 | 14.94 | 15.40 | 243,263 | +0.25(+1.68%) |
Jun 05, 2013 | 15.24 | 15.29 | 15.13 | 15.14 | 204,741 | -0.14(-0.93%) |
Jun 04, 2013 | 15.64 | 15.84 | 15.28 | 15.28 | 305,599 | -0.34(-2.17%) |
Jun 03, 2013 | 15.28 | 15.65 | 15.07 | 15.62 | 448,578 | +0.34(+2.22%) |
May 31, 2013 | 15.38 | 15.47 | 15.26 | 15.28 | 447,552 | -0.10(-0.64%) |
May 30, 2013 | 15.47 | 15.60 | 15.33 | 15.38 | 345,427 | -0.11(-0.69%) |
May 29, 2013 | 15.84 | 15.86 | 15.47 | 15.49 | 304,893 | -0.47(-2.93%) |
May 28, 2013 | 16.33 | 16.47 | 15.91 | 15.96 | 294,438 | -0.20(-1.23%) |
May 24, 2013 | 16.38 | 16.38 | 15.99 | 16.15 | 104,258 | -0.25(-1.51%) |
May 23, 2013 | 16.37 | 16.45 | 16.15 | 16.40 | 390,085 | -0.03(-0.17%) |
May 22, 2013 | 16.98 | 17.11 | 16.31 | 16.43 | 227,223 | -0.55(-3.25%) |
May 21, 2013 | 16.73 | 17.01 | 16.64 | 16.98 | 476,529 | +0.30(+1.78%) |
May 20, 2013 | 16.73 | 16.87 | 16.54 | 16.69 | 321,979 | -0.11(-0.63%) |
May 17, 2013 | 16.71 | 16.81 | 16.60 | 16.79 | 343,347 | +0.12(+0.72%) |
May 16, 2013 | 16.81 | 16.89 | 16.58 | 16.67 | 159,099 | -0.22(-1.30%) |
May 15, 2013 | 16.79 | 16.89 | 16.59 | 16.89 | 320,644 | +0.16(+0.93%) |
May 13, 2013 | 16.61 | 16.74 | 16.58 | 16.73 | 168,439 | +0.15(+0.90%) |
May 10, 2013 | 16.46 | 16.61 | 16.37 | 16.59 | 155,747 | +0.16(+0.95%) |
May 09, 2013 | 16.74 | 16.77 | 16.39 | 16.43 | 260,641 | -0.37(-2.19%) |
May 08, 2013 | 16.75 | 16.93 | 16.66 | 16.80 | 403,261 | +0.08(+0.47%) |
May 07, 2013 | 16.18 | 16.72 | 16.04 | 16.72 | 380,407 | +0.52(+3.23%) |
May 06, 2013 | 16.14 | 16.27 | 16.11 | 16.20 | 156,353 | +0.11(+0.66%) |
May 03, 2013 | 16.08 | 16.18 | 15.92 | 16.09 | 307,734 | +0.17(+1.07%) |
May 02, 2013 | 15.76 | 15.93 | 15.73 | 15.92 | 144,282 | +0.18(+1.12%) |
May 01, 2013 | 16.13 | 16.27 | 15.72 | 15.74 | 335,020 | -0.40(-2.50%) |
Apr 30, 2013 | 15.86 | 16.15 | 15.86 | 16.15 | 439,215 | +0.32(+2.01%) |
Apr 29, 2013 | 15.74 | 15.84 | 15.68 | 15.83 | 175,814 | +0.14(+0.90%) |
Apr 26, 2013 | 15.82 | 15.81 | 15.67 | 15.69 | 176,214 | -0.12(-0.76%) |
Apr 25, 2013 | 15.83 | 15.97 | 15.67 | 15.81 | 158,003 | +0.02(+0.13%) |
Apr 24, 2013 | 15.81 | 15.84 | 15.72 | 15.79 | 726,287 | -0.02(-0.13%) |
Apr 23, 2013 | 15.74 | 15.85 | 15.64 | 15.81 | 146,231 | +0.18(+1.13%) |
Apr 22, 2013 | 15.73 | 15.74 | 15.52 | 15.63 | 233,057 | -0.11(-0.67%) |
Apr 19, 2013 | 15.62 | 15.77 | 15.57 | 15.74 | 318,518 | +0.11(+0.68%) |
Apr 18, 2013 | 15.64 | 15.72 | 15.47 | 15.63 | 285,921 | -0.04(-0.23%) |
Apr 17, 2013 | 15.70 | 15.75 | 15.49 | 15.67 | 222,855 | -0.13(-0.81%) |
Apr 16, 2013 | 15.77 | 15.91 | 15.63 | 15.79 | 348,900 | +0.13(+0.81%) |
Apr 15, 2013 | 16.02 | 16.08 | 15.64 | 15.67 | 355,637 | -0.39(-2.42%) |
Apr 12, 2013 | 15.98 | 16.13 | 15.96 | 16.06 | 289,796 | -0.01(-0.09%) |
Apr 11, 2013 | 15.89 | 16.14 | 15.89 | 16.07 | 292,562 | +0.15(+0.93%) |
Apr 10, 2013 | 15.96 | 16.01 | 15.84 | 15.92 | 222,270 | +0.03(+0.18%) |
Apr 09, 2013 | 15.96 | 16.06 | 15.87 | 15.89 | 201,554 | -0.08(-0.53%) |
Apr 08, 2013 | 15.93 | 15.98 | 15.74 | 15.98 | 321,868 | +0.11(+0.67%) |
Apr 05, 2013 | 15.65 | 15.95 | 15.65 | 15.87 | 272,689 | +0.02(+0.13%) |
Apr 04, 2013 | 15.55 | 15.89 | 15.49 | 15.85 | 464,035 | +0.32(+2.05%) |
Apr 03, 2013 | 15.57 | 15.61 | 15.47 | 15.53 | 430,919 | -0.02(-0.14%) |
Apr 02, 2013 | 15.49 | 15.65 | 15.47 | 15.55 | 578,564 | +0.09(+0.60%) |