Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.02 | 19.10 | 18.78 | 18.97 | 112,002 | -0.01(-0.05%) |
Jun 27, 2013 | 19.05 | 19.05 | 18.84 | 18.98 | 0 | +0.05(+0.27%) |
Jun 26, 2013 | 18.93 | 19.05 | 18.73 | 18.93 | 0 | +0.16(+0.84%) |
Jun 25, 2013 | 18.70 | 18.95 | 18.59 | 18.77 | 0 | +0.12(+0.67%) |
Jun 24, 2013 | 18.59 | 18.70 | 18.56 | 18.64 | 0 | +0.05(+0.25%) |
Jun 21, 2013 | 18.43 | 19.04 | 18.37 | 18.60 | 156,183 | +0.23(+1.26%) |
Jun 20, 2013 | 18.15 | 18.45 | 17.91 | 18.37 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 18.47 | 18.58 | 18.16 | 18.37 | 0 | -0.12(-0.62%) |
Jun 18, 2013 | 17.50 | 18.78 | 17.16 | 18.48 | 0 | +1.03(+5.87%) |
Jun 17, 2013 | 17.61 | 17.61 | 17.09 | 17.46 | 0 | +0.03(+0.16%) |
Jun 14, 2013 | 17.17 | 17.73 | 16.63 | 17.43 | 0 | +0.28(+1.62%) |
Jun 13, 2013 | 16.62 | 17.30 | 16.44 | 17.15 | 107,866 | +0.52(+3.14%) |
Jun 12, 2013 | 16.16 | 16.79 | 16.03 | 16.63 | 95,387 | +0.52(+3.24%) |
Jun 11, 2013 | 15.71 | 16.31 | 15.71 | 16.11 | 57,104 | +0.29(+1.84%) |
Jun 10, 2013 | 15.90 | 16.24 | 15.76 | 15.82 | 0 | -0.11(-0.70%) |
Jun 07, 2013 | 15.98 | 16.05 | 15.71 | 15.93 | 0 | +0.07(+0.44%) |
Jun 06, 2013 | 15.69 | 15.91 | 15.59 | 15.86 | 17,320 | +0.25(+1.63%) |
Jun 05, 2013 | 15.52 | 15.81 | 15.39 | 15.60 | 0 | +0.01(+0.06%) |
Jun 04, 2013 | 15.58 | 15.76 | 15.49 | 15.60 | 0 | -0.09(-0.56%) |
Jun 03, 2013 | 15.63 | 15.81 | 15.06 | 15.68 | 58,126 | +0.02(+0.12%) |
May 31, 2013 | 15.61 | 15.70 | 15.44 | 15.66 | 47,195 | +0.01(+0.09%) |
May 30, 2013 | 15.71 | 15.84 | 15.61 | 15.65 | 0 | -0.08(-0.50%) |
May 29, 2013 | 15.80 | 15.98 | 15.70 | 15.73 | 9,302 | -0.24(-1.48%) |
May 28, 2013 | 15.89 | 15.99 | 15.72 | 15.97 | 42,070 | +0.29(+1.83%) |
May 24, 2013 | 15.72 | 15.88 | 15.44 | 15.68 | 0 | -0.13(-0.82%) |
May 23, 2013 | 15.63 | 16.07 | 15.29 | 15.81 | 0 | +0.06(+0.38%) |
May 22, 2013 | 16.03 | 16.22 | 15.68 | 15.75 | 40,963 | -0.35(-2.18%) |
May 21, 2013 | 15.57 | 16.51 | 15.46 | 16.10 | 0 | +0.51(+3.26%) |
May 20, 2013 | 14.96 | 15.68 | 14.96 | 15.59 | 0 | +0.55(+3.65%) |
May 17, 2013 | 14.55 | 15.15 | 14.21 | 15.04 | 0 | +0.47(+3.23%) |
May 16, 2013 | 14.06 | 14.73 | 13.99 | 14.57 | 25,635 | +0.43(+3.07%) |
May 15, 2013 | 14.21 | 14.31 | 14.01 | 14.14 | 0 | -0.15(-1.07%) |
May 13, 2013 | 14.29 | 14.38 | 14.22 | 14.29 | 0 | -0.09(-0.64%) |
May 10, 2013 | 14.40 | 14.47 | 14.33 | 14.38 | 0 | +0.01(+0.10%) |
May 09, 2013 | 14.32 | 14.46 | 14.32 | 14.37 | 0 | +0.05(+0.35%) |
May 08, 2013 | 14.32 | 14.43 | 14.21 | 14.32 | 0 | -0.03(-0.23%) |
May 07, 2013 | 13.65 | 14.38 | 13.62 | 14.35 | 0 | +0.55(+3.98%) |
May 06, 2013 | 13.66 | 13.80 | 13.46 | 13.80 | 0 | +0.11(+0.81%) |
May 03, 2013 | 14.04 | 14.12 | 13.60 | 13.69 | 0 | -0.36(-2.53%) |
May 02, 2013 | 13.97 | 14.22 | 13.61 | 14.04 | 0 | -0.53(-3.64%) |
May 01, 2013 | 14.10 | 14.76 | 14.06 | 14.58 | 0 | +0.49(+3.51%) |
Apr 30, 2013 | 13.87 | 14.15 | 13.85 | 14.08 | 0 | +0.22(+1.57%) |
Apr 29, 2013 | 13.40 | 13.88 | 13.28 | 13.86 | 72,339 | +0.56(+4.24%) |
Apr 26, 2013 | 13.23 | 13.40 | 13.26 | 13.30 | 55,956 | +0.04(+0.31%) |
Apr 25, 2013 | 13.11 | 13.31 | 12.72 | 13.26 | 0 | +0.16(+1.20%) |
Apr 24, 2013 | 13.11 | 13.12 | 13.02 | 13.10 | 0 | +0.01(+0.07%) |
Apr 23, 2013 | 12.98 | 13.11 | 12.91 | 13.09 | 38,919 | +0.08(+0.60%) |
Apr 22, 2013 | 12.84 | 13.05 | 12.78 | 13.01 | 53,616 | +0.20(+1.55%) |
Apr 19, 2013 | 12.74 | 12.89 | 12.57 | 12.82 | 36,491 | +0.06(+0.51%) |
Apr 18, 2013 | 12.49 | 12.76 | 12.49 | 12.75 | 64,562 | +0.22(+1.73%) |
Apr 17, 2013 | 12.63 | 12.74 | 12.30 | 12.53 | 71,683 | -0.17(-1.34%) |
Apr 16, 2013 | 12.49 | 12.72 | 12.45 | 12.71 | 43,668 | +0.27(+2.19%) |
Apr 15, 2013 | 12.34 | 12.52 | 12.24 | 12.43 | 72,873 | +0.12(+0.97%) |
Apr 12, 2013 | 12.12 | 12.45 | 12.06 | 12.31 | 47,048 | +0.20(+1.64%) |
Apr 11, 2013 | 11.85 | 12.33 | 11.85 | 12.12 | 51,899 | +0.27(+2.30%) |
Apr 10, 2013 | 11.65 | 11.84 | 11.63 | 11.84 | 11,299 | +0.31(+2.72%) |
Apr 09, 2013 | 11.69 | 11.69 | 11.48 | 11.53 | 22,323 | -0.16(-1.38%) |
Apr 08, 2013 | 11.59 | 11.69 | 11.51 | 11.69 | 24,335 | +0.13(+1.12%) |
Apr 05, 2013 | 11.37 | 11.63 | 11.37 | 11.56 | 13,977 | -0.05(-0.40%) |
Apr 04, 2013 | 11.35 | 11.63 | 11.35 | 11.61 | 7,101 | +0.08(+0.68%) |
Apr 03, 2013 | 11.63 | 11.63 | 11.36 | 11.53 | 95,346 | -0.06(-0.56%) |
Apr 02, 2013 | 11.40 | 11.68 | 11.40 | 11.59 | 41,439 | +0.06(+0.56%) |