Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.05 | 14.10 | 13.91 | 13.93 | 11,442,523 | -0.16(-1.10%) |
Jun 27, 2013 | 14.04 | 14.19 | 14.01 | 14.09 | 9,447,212 | +0.09(+0.63%) |
Jun 26, 2013 | 13.93 | 14.10 | 13.83 | 14.00 | 17,855,828 | +0.31(+2.28%) |
Jun 25, 2013 | 13.52 | 13.77 | 13.43 | 13.69 | 11,565,670 | +0.33(+2.49%) |
Jun 24, 2013 | 13.53 | 13.68 | 13.06 | 13.35 | 17,532,200 | -0.25(-1.82%) |
Jun 21, 2013 | 13.61 | 13.85 | 13.54 | 13.60 | 24,669,898 | +0.12(+0.88%) |
Jun 20, 2013 | 13.83 | 13.84 | 13.39 | 13.48 | 20,499,380 | -0.47(-3.39%) |
Jun 19, 2013 | 14.56 | 14.71 | 13.96 | 13.96 | 15,739,510 | -0.40(-2.77%) |
Jun 18, 2013 | 14.23 | 14.43 | 14.08 | 14.35 | 8,664,512 | +0.11(+0.75%) |
Jun 17, 2013 | 14.64 | 14.66 | 14.19 | 14.25 | 11,128,941 | -0.42(-2.86%) |
Jun 14, 2013 | 14.75 | 15.03 | 14.58 | 14.66 | 11,070,036 | -0.09(-0.58%) |
Jun 13, 2013 | 13.92 | 14.82 | 13.86 | 14.75 | 21,060,664 | +0.75(+5.37%) |
Jun 12, 2013 | 14.32 | 14.35 | 13.98 | 14.00 | 12,624,746 | -0.27(-1.88%) |
Jun 11, 2013 | 14.46 | 14.48 | 14.25 | 14.27 | 14,033,737 | -0.29(-1.99%) |
Jun 10, 2013 | 14.55 | 14.72 | 14.43 | 14.56 | 11,597,005 | +0.06(+0.44%) |
Jun 07, 2013 | 14.89 | 14.89 | 14.45 | 14.49 | 11,548,818 | -0.28(-1.89%) |
Jun 06, 2013 | 14.46 | 14.78 | 14.41 | 14.77 | 11,658,696 | +0.28(+1.93%) |
Jun 05, 2013 | 14.66 | 14.71 | 14.44 | 14.49 | 11,412,721 | -0.13(-0.88%) |
Jun 04, 2013 | 14.50 | 14.75 | 14.34 | 14.62 | 11,861,957 | +0.12(+0.81%) |
Jun 03, 2013 | 14.56 | 14.77 | 14.31 | 14.50 | 15,653,875 | -0.09(-0.59%) |
May 31, 2013 | 14.86 | 15.01 | 14.59 | 14.59 | 19,299,536 | -0.32(-2.16%) |
May 30, 2013 | 14.92 | 15.24 | 14.84 | 14.91 | 12,525,239 | -0.12(-0.79%) |
May 29, 2013 | 14.78 | 15.13 | 14.18 | 15.03 | 34,233,836 | +0.08(+0.50%) |
May 28, 2013 | 15.58 | 15.61 | 14.84 | 14.95 | 22,515,156 | -0.54(-3.47%) |
May 24, 2013 | 15.48 | 15.56 | 15.34 | 15.49 | 5,944,437 | +0.00(+0.00%) |
May 23, 2013 | 15.45 | 15.59 | 15.09 | 15.49 | 12,634,028 | -0.11(-0.69%) |
May 22, 2013 | 15.75 | 16.06 | 15.52 | 15.60 | 13,110,239 | -0.14(-0.89%) |
May 21, 2013 | 15.90 | 15.92 | 15.74 | 15.74 | 10,503,146 | -0.16(-1.01%) |
May 20, 2013 | 16.08 | 16.10 | 15.90 | 15.90 | 6,879,513 | -0.23(-1.40%) |
May 17, 2013 | 16.15 | 16.19 | 16.00 | 16.13 | 11,498,560 | -0.03(-0.20%) |
May 16, 2013 | 15.96 | 16.27 | 15.92 | 16.16 | 11,066,544 | +0.24(+1.48%) |
May 15, 2013 | 15.80 | 15.99 | 15.74 | 15.92 | 11,451,619 | +0.10(+0.61%) |
May 13, 2013 | 16.14 | 16.18 | 15.63 | 15.83 | 18,462,896 | -0.34(-2.13%) |
May 10, 2013 | 16.32 | 16.38 | 16.05 | 16.17 | 10,367,363 | -0.15(-0.92%) |
May 09, 2013 | 16.36 | 16.44 | 16.28 | 16.32 | 6,082,443 | -0.08(-0.46%) |
May 08, 2013 | 16.20 | 16.41 | 16.20 | 16.39 | 7,957,519 | +0.19(+1.19%) |
May 07, 2013 | 16.23 | 16.28 | 16.15 | 16.20 | 9,717,130 | +0.03(+0.20%) |
May 06, 2013 | 16.24 | 16.33 | 16.09 | 16.17 | 11,776,497 | -0.08(-0.46%) |
May 03, 2013 | 16.58 | 16.65 | 16.20 | 16.24 | 18,070,794 | -0.41(-2.45%) |
May 02, 2013 | 16.91 | 16.94 | 16.60 | 16.65 | 15,343,394 | -0.35(-2.08%) |
May 01, 2013 | 17.10 | 17.15 | 16.95 | 17.01 | 6,756,004 | -0.12(-0.69%) |
Apr 30, 2013 | 17.00 | 17.12 | 16.86 | 17.12 | 7,644,072 | +0.05(+0.31%) |
Apr 29, 2013 | 16.94 | 17.14 | 16.88 | 17.07 | 10,009,733 | +0.24(+1.40%) |
Apr 26, 2013 | 16.88 | 16.86 | 16.77 | 16.84 | 4,230,529 | +0.01(+0.06%) |
Apr 25, 2013 | 16.95 | 16.97 | 16.77 | 16.82 | 8,254,298 | -0.01(-0.06%) |
Apr 24, 2013 | 16.78 | 16.92 | 16.72 | 16.84 | 8,480,970 | +0.06(+0.38%) |
Apr 23, 2013 | 16.63 | 16.79 | 16.60 | 16.77 | 6,333,590 | +0.17(+1.04%) |
Apr 22, 2013 | 16.76 | 16.76 | 16.34 | 16.60 | 14,410,485 | -0.20(-1.21%) |
Apr 19, 2013 | 16.91 | 16.97 | 16.71 | 16.80 | 8,793,078 | -0.12(-0.70%) |
Apr 18, 2013 | 16.76 | 16.92 | 16.71 | 16.92 | 5,771,511 | +0.24(+1.42%) |
Apr 17, 2013 | 17.01 | 17.01 | 16.66 | 16.68 | 6,474,235 | -0.35(-2.08%) |
Apr 16, 2013 | 16.80 | 17.06 | 16.77 | 17.04 | 5,743,331 | +0.32(+1.93%) |
Apr 15, 2013 | 17.03 | 17.07 | 16.72 | 16.72 | 6,841,129 | -0.37(-2.14%) |
Apr 12, 2013 | 17.07 | 17.08 | 17.01 | 17.08 | 4,781,105 | -0.01(-0.06%) |
Apr 11, 2013 | 17.11 | 17.17 | 17.00 | 17.09 | 6,679,504 | +0.00(+0.00%) |
Apr 10, 2013 | 17.10 | 17.11 | 17.05 | 17.09 | 7,212,438 | +0.04(+0.25%) |
Apr 09, 2013 | 17.19 | 17.19 | 17.03 | 17.05 | 7,954,609 | -0.13(-0.75%) |
Apr 08, 2013 | 17.12 | 17.19 | 17.06 | 17.18 | 5,030,359 | +0.08(+0.44%) |
Apr 05, 2013 | 16.97 | 17.17 | 16.92 | 17.10 | 7,384,723 | +0.01(+0.06%) |
Apr 04, 2013 | 16.88 | 17.10 | 16.84 | 17.09 | 7,422,248 | +0.20(+1.21%) |
Apr 03, 2013 | 17.05 | 17.08 | 16.77 | 16.89 | 7,364,304 | -0.16(-0.94%) |
Apr 02, 2013 | 16.99 | 17.08 | 16.96 | 17.05 | 7,072,749 | +0.03(+0.19%) |