Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.94 | 15.01 | 14.84 | 14.95 | 546,406 | +0.17(+1.13%) |
Jun 26, 2013 | 14.70 | 14.81 | 14.69 | 14.78 | 562,609 | +0.14(+0.98%) |
Jun 25, 2013 | 14.58 | 14.66 | 14.46 | 14.64 | 186,488 | +0.23(+1.60%) |
Jun 24, 2013 | 14.48 | 14.52 | 14.29 | 14.41 | 287,587 | -0.20(-1.36%) |
Jun 21, 2013 | 14.70 | 14.70 | 14.48 | 14.60 | 131,395 | -0.00(-0.02%) |
Jun 20, 2013 | 14.74 | 14.75 | 14.58 | 14.61 | 232,599 | -0.25(-1.65%) |
Jun 19, 2013 | 15.07 | 15.07 | 14.85 | 14.85 | 208,568 | -0.21(-1.37%) |
Jun 18, 2013 | 14.98 | 15.08 | 14.91 | 15.06 | 105,675 | +0.12(+0.80%) |
Jun 17, 2013 | 14.97 | 15.00 | 14.89 | 14.94 | 266,664 | +0.10(+0.64%) |
Jun 14, 2013 | 15.05 | 15.05 | 14.81 | 14.84 | 140,360 | -0.14(-0.95%) |
Jun 13, 2013 | 14.81 | 15.00 | 14.70 | 14.99 | 146,532 | +0.25(+1.72%) |
Jun 12, 2013 | 14.91 | 15.00 | 14.71 | 14.73 | 128,422 | -0.13(-0.91%) |
Jun 11, 2013 | 15.02 | 15.02 | 14.85 | 14.87 | 251,731 | -0.20(-1.32%) |
Jun 10, 2013 | 15.22 | 15.22 | 14.98 | 15.07 | 378,956 | +0.04(+0.26%) |
Jun 07, 2013 | 14.93 | 15.04 | 14.84 | 15.03 | 254,092 | +0.20(+1.34%) |
Jun 06, 2013 | 14.61 | 14.83 | 14.57 | 14.83 | 419,131 | +0.19(+1.30%) |
Jun 05, 2013 | 14.84 | 14.84 | 14.63 | 14.64 | 130,761 | -0.21(-1.39%) |
Jun 04, 2013 | 15.05 | 15.05 | 14.79 | 14.84 | 147,315 | -0.10(-0.64%) |
Jun 03, 2013 | 15.12 | 15.12 | 14.77 | 14.94 | 437,500 | -0.05(-0.36%) |
May 31, 2013 | 15.11 | 15.19 | 14.99 | 14.99 | 361,428 | -0.17(-1.10%) |
May 30, 2013 | 15.06 | 15.20 | 15.04 | 15.16 | 303,203 | +0.12(+0.78%) |
May 29, 2013 | 15.00 | 15.07 | 14.90 | 15.04 | 403,695 | -0.03(-0.21%) |
May 28, 2013 | 15.21 | 15.21 | 15.01 | 15.07 | 162,866 | +0.11(+0.74%) |
May 24, 2013 | 14.94 | 14.97 | 14.84 | 14.96 | 119,399 | -0.01(-0.05%) |
May 23, 2013 | 14.90 | 15.02 | 14.84 | 14.97 | 188,469 | -0.05(-0.32%) |
May 22, 2013 | 15.28 | 15.34 | 14.96 | 15.02 | 635,727 | -0.19(-1.28%) |
May 21, 2013 | 15.29 | 15.29 | 15.19 | 15.21 | 198,105 | -0.04(-0.23%) |
May 20, 2013 | 15.29 | 15.30 | 15.21 | 15.25 | 272,627 | +0.00(+0.00%) |
May 17, 2013 | 15.19 | 15.26 | 15.17 | 15.25 | 173,487 | +0.13(+0.84%) |
May 16, 2013 | 15.21 | 15.22 | 15.10 | 15.12 | 150,962 | -0.09(-0.57%) |
May 15, 2013 | 15.12 | 15.23 | 15.08 | 15.21 | 468,821 | +0.28(+1.85%) |
May 13, 2013 | 14.93 | 14.97 | 14.86 | 14.93 | 333,298 | +0.02(+0.12%) |
May 10, 2013 | 14.92 | 14.92 | 14.81 | 14.92 | 110,237 | +0.04(+0.28%) |
May 09, 2013 | 15.03 | 15.03 | 14.86 | 14.88 | 119,977 | -0.10(-0.70%) |
May 08, 2013 | 14.89 | 14.98 | 14.84 | 14.98 | 199,264 | +0.10(+0.69%) |
May 07, 2013 | 14.83 | 14.88 | 14.77 | 14.88 | 429,444 | +0.11(+0.75%) |
May 06, 2013 | 14.66 | 14.79 | 14.61 | 14.77 | 102,861 | +0.17(+1.14%) |
May 03, 2013 | 14.62 | 14.66 | 14.57 | 14.60 | 522,110 | +0.13(+0.93%) |
May 02, 2013 | 14.44 | 14.47 | 14.38 | 14.46 | 92,881 | +0.11(+0.77%) |
May 01, 2013 | 14.49 | 14.55 | 14.35 | 14.35 | 173,747 | -0.19(-1.31%) |
Apr 30, 2013 | 14.48 | 14.54 | 14.41 | 14.54 | 176,164 | +0.10(+0.66%) |
Apr 29, 2013 | 14.41 | 14.46 | 14.37 | 14.45 | 147,112 | +0.08(+0.55%) |
Apr 26, 2013 | 14.43 | 14.43 | 14.32 | 14.37 | 100,199 | -0.06(-0.44%) |
Apr 25, 2013 | 14.46 | 14.49 | 14.39 | 14.43 | 132,430 | +0.05(+0.33%) |
Apr 24, 2013 | 14.35 | 14.40 | 14.29 | 14.38 | 121,681 | +0.10(+0.67%) |
Apr 23, 2013 | 14.18 | 14.29 | 14.18 | 14.29 | 161,777 | +0.21(+1.52%) |
Apr 22, 2013 | 14.15 | 14.15 | 13.94 | 14.08 | 73,126 | +0.02(+0.17%) |
Apr 19, 2013 | 13.97 | 14.05 | 13.90 | 14.05 | 86,352 | +0.16(+1.14%) |
Apr 18, 2013 | 14.04 | 14.04 | 13.85 | 13.89 | 99,941 | -0.10(-0.74%) |
Apr 17, 2013 | 14.13 | 14.13 | 13.93 | 14.00 | 139,804 | -0.20(-1.40%) |
Apr 16, 2013 | 14.12 | 14.19 | 14.07 | 14.19 | 121,259 | +0.17(+1.24%) |
Apr 15, 2013 | 14.38 | 14.40 | 14.02 | 14.02 | 157,584 | -0.38(-2.64%) |
Apr 12, 2013 | 14.43 | 14.44 | 14.35 | 14.40 | 59,385 | -0.09(-0.60%) |
Apr 11, 2013 | 14.43 | 14.51 | 14.40 | 14.49 | 141,094 | +0.07(+0.50%) |
Apr 10, 2013 | 14.34 | 14.42 | 14.27 | 14.42 | 111,617 | +0.17(+1.17%) |
Apr 09, 2013 | 14.27 | 14.30 | 14.20 | 14.25 | 78,473 | +0.03(+0.19%) |
Apr 08, 2013 | 14.09 | 14.23 | 14.05 | 14.22 | 62,984 | +0.14(+0.99%) |
Apr 05, 2013 | 13.93 | 14.10 | 13.93 | 14.08 | 186,302 | -0.07(-0.50%) |
Apr 04, 2013 | 14.08 | 14.15 | 14.07 | 14.15 | 253,325 | +0.07(+0.51%) |
Apr 03, 2013 | 14.32 | 14.32 | 14.05 | 14.08 | 270,105 | -0.19(-1.33%) |
Apr 02, 2013 | 14.37 | 14.37 | 14.24 | 14.27 | 268,714 | -0.01(-0.06%) |