Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.80 | 16.88 | 16.54 | 16.59 | 671,753 | -0.32(-1.89%) |
Jun 27, 2013 | 16.48 | 17.10 | 16.24 | 16.91 | 0 | +0.56(+3.43%) |
Jun 26, 2013 | 15.99 | 16.85 | 15.85 | 16.35 | 0 | +0.46(+2.89%) |
Jun 25, 2013 | 15.99 | 15.99 | 15.47 | 15.89 | 0 | +0.04(+0.25%) |
Jun 24, 2013 | 15.63 | 15.94 | 15.30 | 15.85 | 0 | +0.01(+0.06%) |
Jun 21, 2013 | 15.45 | 15.93 | 15.24 | 15.84 | 1,225,810 | +0.47(+3.06%) |
Jun 20, 2013 | 15.76 | 15.80 | 15.18 | 15.37 | 0 | -0.59(-3.70%) |
Jun 19, 2013 | 16.41 | 16.57 | 15.95 | 15.96 | 0 | -0.42(-2.56%) |
Jun 18, 2013 | 16.06 | 16.60 | 15.82 | 16.38 | 0 | +0.37(+2.31%) |
Jun 17, 2013 | 16.04 | 16.21 | 15.79 | 16.01 | 0 | +0.09(+0.57%) |
Jun 14, 2013 | 16.41 | 16.46 | 15.83 | 15.92 | 0 | -0.50(-3.05%) |
Jun 13, 2013 | 16.03 | 16.48 | 15.62 | 16.42 | 627,892 | +0.34(+2.11%) |
Jun 12, 2013 | 16.52 | 16.73 | 16.01 | 16.08 | 428,133 | -0.27(-1.65%) |
Jun 11, 2013 | 16.47 | 16.78 | 16.22 | 16.35 | 413,242 | -0.31(-1.86%) |
Jun 10, 2013 | 16.60 | 16.76 | 16.28 | 16.66 | 0 | +0.08(+0.48%) |
Jun 07, 2013 | 16.84 | 17.04 | 16.54 | 16.58 | 0 | -0.19(-1.13%) |
Jun 06, 2013 | 16.43 | 16.77 | 16.07 | 16.77 | 494,242 | +0.34(+2.07%) |
Jun 05, 2013 | 16.80 | 17.18 | 16.22 | 16.43 | 0 | -0.47(-2.78%) |
Jun 04, 2013 | 17.40 | 17.87 | 16.64 | 16.90 | 0 | -0.45(-2.59%) |
Jun 03, 2013 | 18.40 | 18.65 | 16.51 | 17.35 | 1,427,429 | -1.02(-5.55%) |
May 31, 2013 | 18.27 | 18.83 | 18.21 | 18.37 | 787,633 | -0.02(-0.11%) |
May 30, 2013 | 18.03 | 18.40 | 17.90 | 18.39 | 427,990 | +0.37(+2.05%) |
May 29, 2013 | 17.93 | 18.13 | 17.37 | 18.02 | 637,366 | +0.02(+0.11%) |
May 28, 2013 | 18.19 | 18.44 | 17.85 | 18.00 | 765,419 | +0.11(+0.61%) |
May 24, 2013 | 17.68 | 18.48 | 17.40 | 17.89 | 0 | +0.15(+0.85%) |
May 23, 2013 | 16.82 | 17.75 | 16.58 | 17.74 | 0 | +0.71(+4.17%) |
May 22, 2013 | 17.27 | 17.65 | 16.82 | 17.03 | 0 | -0.17(-0.99%) |
May 21, 2013 | 17.00 | 17.30 | 16.77 | 17.20 | 0 | +0.18(+1.06%) |
May 20, 2013 | 16.19 | 17.42 | 16.16 | 17.02 | 0 | +0.73(+4.48%) |
May 17, 2013 | 16.09 | 16.50 | 15.97 | 16.29 | 0 | +0.21(+1.31%) |
May 16, 2013 | 16.37 | 16.38 | 15.76 | 16.08 | 521,165 | -0.34(-2.07%) |
May 15, 2013 | 16.86 | 16.92 | 16.24 | 16.42 | 0 | -0.26(-1.56%) |
May 13, 2013 | 16.13 | 16.81 | 16.12 | 16.68 | 0 | +0.55(+3.41%) |
May 10, 2013 | 15.56 | 16.19 | 15.50 | 16.13 | 0 | +0.64(+4.13%) |
May 09, 2013 | 15.39 | 15.60 | 15.21 | 15.49 | 0 | +0.12(+0.78%) |
May 08, 2013 | 15.72 | 15.89 | 15.20 | 15.37 | 0 | -0.35(-2.23%) |
May 07, 2013 | 15.71 | 15.93 | 15.58 | 15.72 | 0 | +0.07(+0.45%) |
May 06, 2013 | 15.50 | 15.66 | 14.91 | 15.65 | 0 | +0.20(+1.29%) |
May 03, 2013 | 15.75 | 15.94 | 15.40 | 15.45 | 0 | -0.03(-0.19%) |
May 02, 2013 | 15.18 | 15.76 | 15.01 | 15.48 | 0 | +0.43(+2.86%) |
May 01, 2013 | 15.91 | 16.06 | 14.92 | 15.05 | 0 | -0.97(-6.05%) |
Apr 30, 2013 | 16.07 | 16.31 | 15.69 | 16.02 | 0 | -0.01(-0.06%) |
Apr 29, 2013 | 16.33 | 16.45 | 15.64 | 16.03 | 701,997 | -0.28(-1.72%) |
Apr 26, 2013 | 15.30 | 16.50 | 15.02 | 16.31 | 1,469,001 | +1.29(+8.59%) |
Apr 25, 2013 | 14.91 | 15.16 | 14.70 | 15.02 | 513,087 | +0.22(+1.49%) |
Apr 24, 2013 | 15.40 | 15.41 | 14.75 | 14.80 | 450,507 | -0.49(-3.20%) |
Apr 23, 2013 | 15.09 | 15.40 | 15.03 | 15.29 | 555,390 | +0.38(+2.55%) |
Apr 22, 2013 | 15.01 | 15.30 | 14.83 | 14.91 | 823,775 | -0.09(-0.60%) |
Apr 19, 2013 | 14.28 | 15.06 | 14.23 | 15.00 | 1,289,802 | +0.75(+5.26%) |
Apr 18, 2013 | 15.01 | 15.07 | 13.91 | 14.25 | 1,079,244 | -0.67(-4.49%) |
Apr 17, 2013 | 15.30 | 15.41 | 14.64 | 14.92 | 948,918 | -0.45(-2.93%) |
Apr 16, 2013 | 15.25 | 15.42 | 14.52 | 15.37 | 1,292,463 | +0.23(+1.52%) |
Apr 15, 2013 | 15.88 | 16.07 | 14.70 | 15.14 | 1,323,516 | -0.92(-5.73%) |
Apr 12, 2013 | 17.50 | 17.69 | 15.76 | 16.06 | 2,312,245 | -1.72(-9.67%) |
Apr 11, 2013 | 17.15 | 18.08 | 16.95 | 17.78 | 1,393,876 | +0.77(+4.53%) |
Apr 10, 2013 | 16.27 | 17.03 | 16.27 | 17.01 | 1,060,501 | +0.89(+5.52%) |
Apr 09, 2013 | 16.22 | 16.39 | 16.00 | 16.12 | 442,377 | -0.07(-0.43%) |
Apr 08, 2013 | 16.11 | 16.19 | 15.74 | 16.19 | 526,124 | +0.21(+1.31%) |
Apr 05, 2013 | 15.40 | 16.10 | 15.25 | 15.98 | 581,379 | +0.44(+2.83%) |
Apr 04, 2013 | 15.17 | 15.55 | 15.06 | 15.54 | 334,666 | +0.40(+2.64%) |
Apr 03, 2013 | 15.78 | 15.96 | 15.05 | 15.14 | 470,123 | -0.59(-3.75%) |
Apr 02, 2013 | 15.64 | 16.00 | 15.55 | 15.73 | 446,467 | +0.19(+1.22%) |