Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.74 | 15.00 | 14.71 | 14.88 | 7,069,394 | +0.06(+0.43%) |
Jun 27, 2013 | 14.84 | 14.94 | 14.73 | 14.82 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 14.85 | 14.91 | 14.63 | 14.76 | 0 | +0.06(+0.38%) |
Jun 25, 2013 | 14.66 | 14.75 | 14.55 | 14.71 | 0 | +0.20(+1.40%) |
Jun 24, 2013 | 14.59 | 14.63 | 14.44 | 14.50 | 0 | -0.18(-1.22%) |
Jun 21, 2013 | 14.60 | 14.75 | 14.53 | 14.68 | 6,405,564 | +0.12(+0.85%) |
Jun 20, 2013 | 14.74 | 14.80 | 14.49 | 14.56 | 0 | -0.39(-2.59%) |
Jun 19, 2013 | 15.19 | 15.25 | 14.93 | 14.95 | 3,351,812 | -0.25(-1.66%) |
Jun 18, 2013 | 14.98 | 15.22 | 14.98 | 15.20 | 3,433,672 | +0.20(+1.30%) |
Jun 17, 2013 | 14.91 | 15.11 | 14.88 | 15.00 | 0 | +0.20(+1.38%) |
Jun 14, 2013 | 14.87 | 14.95 | 14.72 | 14.80 | 0 | -0.08(-0.56%) |
Jun 13, 2013 | 14.53 | 14.91 | 14.45 | 14.88 | 3,852,142 | +0.36(+2.50%) |
Jun 12, 2013 | 14.83 | 14.83 | 14.52 | 14.52 | 4,986,451 | -0.17(-1.17%) |
Jun 11, 2013 | 14.57 | 14.82 | 14.44 | 14.69 | 6,659,077 | -0.02(-0.14%) |
Jun 10, 2013 | 14.66 | 14.80 | 14.63 | 14.71 | 0 | +0.05(+0.33%) |
Jun 07, 2013 | 14.55 | 14.67 | 14.42 | 14.66 | 0 | +0.20(+1.35%) |
Jun 06, 2013 | 14.61 | 14.61 | 14.28 | 14.47 | 0 | -0.09(-0.63%) |
Jun 05, 2013 | 14.74 | 14.82 | 14.55 | 14.56 | 4,479,889 | -0.26(-1.75%) |
Jun 04, 2013 | 15.27 | 15.32 | 14.68 | 14.82 | 0 | +0.10(+0.68%) |
Jun 03, 2013 | 14.58 | 14.73 | 14.52 | 14.72 | 4,217,558 | +0.14(+0.99%) |
May 31, 2013 | 14.79 | 14.87 | 14.57 | 14.57 | 4,455,667 | -0.30(-2.04%) |
May 30, 2013 | 14.67 | 14.93 | 14.64 | 14.88 | 0 | +0.26(+1.78%) |
May 29, 2013 | 14.67 | 14.76 | 14.51 | 14.62 | 5,077,372 | +0.06(+0.41%) |
May 28, 2013 | 14.63 | 14.74 | 14.50 | 14.56 | 2,676,464 | +0.05(+0.33%) |
May 24, 2013 | 14.45 | 14.53 | 14.31 | 14.51 | 0 | -0.01(-0.06%) |
May 23, 2013 | 14.44 | 14.60 | 14.37 | 14.52 | 4,940,831 | +0.01(+0.06%) |
May 22, 2013 | 14.66 | 14.81 | 14.44 | 14.51 | 0 | -0.14(-0.95%) |
May 21, 2013 | 14.65 | 14.79 | 14.61 | 14.65 | 0 | -0.00(-0.03%) |
May 20, 2013 | 14.79 | 14.89 | 14.63 | 14.65 | 0 | -0.16(-1.08%) |
May 17, 2013 | 14.97 | 14.99 | 14.71 | 14.81 | 0 | -0.06(-0.39%) |
May 16, 2013 | 14.86 | 15.02 | 14.86 | 14.87 | 3,633,274 | -0.02(-0.13%) |
May 15, 2013 | 14.76 | 15.03 | 14.73 | 14.89 | 0 | +0.19(+1.26%) |
May 13, 2013 | 14.64 | 14.79 | 14.59 | 14.71 | 0 | -0.02(-0.13%) |
May 10, 2013 | 14.69 | 14.77 | 14.62 | 14.73 | 0 | +0.04(+0.30%) |
May 09, 2013 | 14.78 | 14.83 | 14.64 | 14.68 | 12,568,652 | -0.14(-0.96%) |
May 08, 2013 | 14.71 | 14.87 | 14.67 | 14.83 | 0 | +0.12(+0.81%) |
May 07, 2013 | 14.79 | 14.84 | 14.63 | 14.71 | 0 | -0.10(-0.67%) |
May 06, 2013 | 14.77 | 14.99 | 14.76 | 14.81 | 0 | -0.06(-0.37%) |
May 03, 2013 | 14.92 | 14.94 | 14.49 | 14.86 | 0 | +0.37(+2.57%) |
May 02, 2013 | 14.28 | 14.51 | 14.25 | 14.49 | 5,875,454 | +0.20(+1.41%) |
May 01, 2013 | 14.37 | 14.43 | 14.26 | 14.29 | 0 | -0.13(-0.88%) |
Apr 30, 2013 | 14.22 | 14.41 | 14.15 | 14.41 | 0 | +0.18(+1.28%) |
Apr 29, 2013 | 14.11 | 14.27 | 14.06 | 14.23 | 2,734,224 | +0.14(+1.01%) |
Apr 26, 2013 | 14.35 | 14.35 | 14.07 | 14.09 | 5,047,803 | -0.27(-1.90%) |
Apr 25, 2013 | 14.22 | 14.38 | 14.15 | 14.36 | 0 | +0.21(+1.51%) |
Apr 24, 2013 | 14.05 | 14.20 | 14.00 | 14.15 | 0 | +0.14(+0.99%) |
Apr 23, 2013 | 13.82 | 14.07 | 13.79 | 14.01 | 3,502,732 | +0.27(+1.99%) |
Apr 22, 2013 | 13.61 | 13.82 | 13.47 | 13.74 | 4,464,670 | +0.15(+1.08%) |
Apr 19, 2013 | 13.49 | 13.63 | 13.35 | 13.59 | 5,429,633 | +0.04(+0.32%) |
Apr 18, 2013 | 13.97 | 13.97 | 13.52 | 13.55 | 6,897,312 | -0.28(-2.00%) |
Apr 17, 2013 | 14.21 | 14.21 | 13.73 | 13.82 | 8,522,445 | -0.54(-3.77%) |
Apr 16, 2013 | 14.25 | 14.42 | 14.16 | 14.37 | 3,394,506 | +0.17(+1.20%) |
Apr 15, 2013 | 14.28 | 14.42 | 14.16 | 14.20 | 3,458,862 | -0.17(-1.20%) |
Apr 12, 2013 | 14.50 | 14.50 | 14.27 | 14.37 | 3,311,729 | -0.16(-1.08%) |
Apr 11, 2013 | 14.47 | 14.64 | 14.44 | 14.52 | 3,864,887 | -0.02(-0.11%) |
Apr 10, 2013 | 14.28 | 14.55 | 14.26 | 14.54 | 5,177,435 | +0.32(+2.28%) |
Apr 09, 2013 | 14.14 | 14.33 | 13.99 | 14.22 | 4,666,887 | +0.09(+0.62%) |
Apr 08, 2013 | 14.04 | 14.15 | 13.93 | 14.13 | 3,531,618 | +0.06(+0.45%) |
Apr 05, 2013 | 13.89 | 14.09 | 13.71 | 14.07 | 4,259,847 | -0.05(-0.34%) |
Apr 04, 2013 | 13.98 | 14.14 | 13.88 | 14.11 | 5,853,173 | +0.11(+0.82%) |
Apr 03, 2013 | 14.29 | 14.29 | 13.95 | 14.00 | 6,568,593 | -0.28(-1.99%) |
Apr 02, 2013 | 14.37 | 14.38 | 14.20 | 14.28 | 4,892,159 | -0.07(-0.50%) |