Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.96 | 15.00 | 14.85 | 14.90 | 6,486,511 | +0.09(+0.57%) |
Jun 26, 2013 | 14.86 | 14.88 | 14.67 | 14.81 | 0 | +0.10(+0.71%) |
Jun 25, 2013 | 14.62 | 14.75 | 14.53 | 14.71 | 0 | +0.16(+1.10%) |
Jun 24, 2013 | 14.32 | 14.61 | 14.32 | 14.55 | 0 | +0.11(+0.76%) |
Jun 21, 2013 | 14.38 | 14.55 | 14.16 | 14.44 | 12,114,005 | +0.19(+1.33%) |
Jun 20, 2013 | 14.06 | 14.38 | 14.00 | 14.25 | 0 | +0.11(+0.78%) |
Jun 19, 2013 | 14.32 | 14.35 | 14.11 | 14.14 | 0 | -0.15(-1.05%) |
Jun 18, 2013 | 14.14 | 14.33 | 13.95 | 14.29 | 6,976,779 | +0.38(+2.73%) |
Jun 17, 2013 | 13.89 | 13.95 | 13.81 | 13.91 | 0 | +0.15(+1.09%) |
Jun 14, 2013 | 13.89 | 13.89 | 13.68 | 13.76 | 0 | -0.10(-0.69%) |
Jun 13, 2013 | 13.63 | 13.87 | 13.57 | 13.86 | 1,889,980 | +0.21(+1.58%) |
Jun 12, 2013 | 13.99 | 13.99 | 13.53 | 13.64 | 4,914,674 | -0.22(-1.59%) |
Jun 11, 2013 | 13.90 | 13.93 | 13.81 | 13.86 | 2,230,991 | -0.12(-0.86%) |
Jun 10, 2013 | 13.96 | 14.04 | 13.91 | 13.98 | 0 | +0.06(+0.43%) |
Jun 07, 2013 | 13.84 | 13.94 | 13.78 | 13.92 | 0 | +0.13(+0.94%) |
Jun 06, 2013 | 13.68 | 13.90 | 13.52 | 13.79 | 0 | +0.14(+1.03%) |
Jun 05, 2013 | 13.78 | 13.79 | 13.65 | 13.65 | 0 | -0.12(-0.87%) |
Jun 04, 2013 | 13.86 | 13.93 | 13.70 | 13.77 | 0 | -0.10(-0.72%) |
Jun 03, 2013 | 13.81 | 13.88 | 13.65 | 13.87 | 3,436,390 | +0.09(+0.69%) |
May 31, 2013 | 13.86 | 13.95 | 13.76 | 13.78 | 3,377,290 | -0.12(-0.83%) |
May 30, 2013 | 13.86 | 13.97 | 13.83 | 13.89 | 0 | +0.02(+0.14%) |
May 29, 2013 | 13.80 | 13.89 | 13.75 | 13.87 | 3,791,240 | +0.00(+0.00%) |
May 28, 2013 | 13.98 | 14.00 | 13.84 | 13.87 | 3,071,005 | +0.06(+0.43%) |
May 24, 2013 | 13.72 | 13.81 | 13.69 | 13.81 | 0 | +0.01(+0.07%) |
May 23, 2013 | 13.87 | 13.90 | 13.69 | 13.80 | 0 | -0.22(-1.57%) |
May 22, 2013 | 14.25 | 14.31 | 13.95 | 14.02 | 0 | -0.22(-1.54%) |
May 21, 2013 | 14.13 | 14.29 | 14.07 | 14.24 | 0 | +0.10(+0.71%) |
May 20, 2013 | 13.86 | 14.16 | 13.86 | 14.14 | 0 | +0.23(+1.65%) |
May 17, 2013 | 13.84 | 14.08 | 13.84 | 13.91 | 0 | +0.11(+0.80%) |
May 16, 2013 | 13.76 | 13.86 | 13.71 | 13.80 | 2,091,079 | -0.04(-0.29%) |
May 15, 2013 | 13.63 | 13.85 | 13.60 | 13.84 | 0 | +0.30(+2.22%) |
May 13, 2013 | 13.51 | 13.66 | 13.47 | 13.54 | 0 | +0.03(+0.22%) |
May 10, 2013 | 13.41 | 13.53 | 13.40 | 13.51 | 0 | +0.08(+0.60%) |
May 09, 2013 | 13.53 | 13.54 | 13.40 | 13.43 | 0 | -0.09(-0.67%) |
May 08, 2013 | 13.62 | 13.64 | 13.43 | 13.52 | 0 | -0.16(-1.13%) |
May 07, 2013 | 13.57 | 13.73 | 13.57 | 13.68 | 0 | +0.11(+0.77%) |
May 06, 2013 | 13.30 | 13.59 | 13.30 | 13.57 | 0 | +0.22(+1.65%) |
May 03, 2013 | 13.28 | 13.39 | 13.28 | 13.35 | 0 | +0.12(+0.91%) |
May 02, 2013 | 13.09 | 13.27 | 13.09 | 13.23 | 0 | +0.15(+1.15%) |
May 01, 2013 | 13.15 | 13.39 | 13.05 | 13.08 | 0 | -0.08(-0.61%) |
Apr 30, 2013 | 13.11 | 13.16 | 13.05 | 13.16 | 0 | +0.06(+0.46%) |
Apr 29, 2013 | 13.04 | 13.18 | 13.03 | 13.10 | 2,910,262 | -0.03(-0.23%) |
Apr 26, 2013 | 13.20 | 13.20 | 13.11 | 13.13 | 9,600,053 | -0.02(-0.15%) |
Apr 25, 2013 | 13.16 | 13.20 | 13.11 | 13.15 | 0 | +0.04(+0.31%) |
Apr 24, 2013 | 13.08 | 13.14 | 13.05 | 13.11 | 0 | +0.03(+0.23%) |
Apr 23, 2013 | 13.08 | 13.13 | 12.98 | 13.08 | 2,272,447 | +0.10(+0.77%) |
Apr 22, 2013 | 12.93 | 13.05 | 12.88 | 12.98 | 2,411,738 | +0.10(+0.78%) |
Apr 19, 2013 | 12.82 | 12.95 | 12.71 | 12.88 | 2,393,937 | +0.12(+0.94%) |
Apr 18, 2013 | 12.71 | 12.90 | 12.62 | 12.76 | 6,340,385 | -0.04(-0.31%) |
Apr 17, 2013 | 12.98 | 13.03 | 12.78 | 12.80 | 5,099,739 | -0.27(-2.07%) |
Apr 16, 2013 | 13.02 | 13.11 | 12.96 | 13.07 | 3,122,836 | +0.10(+0.77%) |
Apr 15, 2013 | 13.20 | 13.30 | 12.97 | 12.97 | 3,319,024 | -0.33(-2.48%) |
Apr 12, 2013 | 13.30 | 13.39 | 13.24 | 13.30 | 2,604,599 | -0.09(-0.67%) |
Apr 11, 2013 | 13.44 | 13.46 | 13.29 | 13.39 | 2,083,618 | -0.01(-0.07%) |
Apr 10, 2013 | 13.24 | 13.41 | 13.18 | 13.40 | 2,264,711 | +0.21(+1.59%) |
Apr 09, 2013 | 13.23 | 13.26 | 13.08 | 13.19 | 2,110,161 | +0.02(+0.15%) |
Apr 08, 2013 | 13.02 | 13.18 | 12.98 | 13.17 | 2,344,782 | +0.13(+1.00%) |
Apr 05, 2013 | 12.96 | 13.07 | 12.92 | 13.04 | 3,191,664 | -0.06(-0.46%) |
Apr 04, 2013 | 13.09 | 13.15 | 13.00 | 13.10 | 2,695,186 | +0.08(+0.61%) |
Apr 03, 2013 | 13.09 | 13.15 | 12.95 | 13.02 | 5,103,825 | -0.09(-0.69%) |
Apr 02, 2013 | 13.32 | 13.35 | 13.07 | 13.11 | 3,924,421 | -0.20(-1.50%) |