Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.07 | 19.21 | 19.05 | 19.11 | 650,526 | -0.05(-0.26%) |
Jun 27, 2013 | 18.86 | 19.24 | 18.86 | 19.16 | 876,503 | +0.36(+1.92%) |
Jun 26, 2013 | 18.92 | 19.06 | 18.52 | 18.80 | 1,304,479 | +0.01(+0.05%) |
Jun 25, 2013 | 19.06 | 19.20 | 18.73 | 18.79 | 885,031 | -0.14(-0.74%) |
Jun 24, 2013 | 18.89 | 19.11 | 18.76 | 18.93 | 873,490 | -0.10(-0.55%) |
Jun 21, 2013 | 19.18 | 19.33 | 18.99 | 19.04 | 945,533 | -0.20(-1.06%) |
Jun 20, 2013 | 19.45 | 19.49 | 18.92 | 19.24 | 678,784 | -0.40(-2.03%) |
Jun 19, 2013 | 19.82 | 19.94 | 19.60 | 19.64 | 511,715 | -0.13(-0.64%) |
Jun 18, 2013 | 19.46 | 19.86 | 19.43 | 19.76 | 540,911 | +0.35(+1.82%) |
Jun 17, 2013 | 19.44 | 19.78 | 19.37 | 19.41 | 431,044 | +0.15(+0.77%) |
Jun 14, 2013 | 19.07 | 19.34 | 18.97 | 19.26 | 321,562 | +0.21(+1.12%) |
Jun 13, 2013 | 18.74 | 19.17 | 18.52 | 19.05 | 513,639 | +0.34(+1.81%) |
Jun 12, 2013 | 18.70 | 18.85 | 18.15 | 18.71 | 640,772 | -0.22(-1.17%) |
Jun 11, 2013 | 18.83 | 18.99 | 18.67 | 18.93 | 423,483 | -0.08(-0.40%) |
Jun 10, 2013 | 19.26 | 19.33 | 18.87 | 19.01 | 492,162 | -0.24(-1.22%) |
Jun 07, 2013 | 19.32 | 19.39 | 19.20 | 19.24 | 483,547 | +0.03(+0.16%) |
Jun 06, 2013 | 19.04 | 19.26 | 18.73 | 19.21 | 528,673 | +0.19(+0.97%) |
Jun 05, 2013 | 19.04 | 19.19 | 18.98 | 19.03 | 560,725 | -0.02(-0.12%) |
Jun 04, 2013 | 18.67 | 19.15 | 18.62 | 19.05 | 575,843 | +0.38(+2.03%) |
Jun 03, 2013 | 18.38 | 18.68 | 18.26 | 18.67 | 630,508 | +0.34(+1.85%) |
May 31, 2013 | 18.48 | 18.58 | 18.29 | 18.33 | 468,914 | -0.20(-1.10%) |
May 30, 2013 | 18.04 | 18.53 | 17.97 | 18.53 | 569,468 | +0.55(+3.07%) |
May 29, 2013 | 17.63 | 18.02 | 17.62 | 17.98 | 302,473 | +0.28(+1.61%) |
May 28, 2013 | 17.49 | 17.78 | 17.42 | 17.70 | 330,550 | +0.44(+2.57%) |
May 24, 2013 | 16.96 | 17.34 | 16.83 | 17.25 | 348,395 | +0.26(+1.52%) |
May 23, 2013 | 16.79 | 17.02 | 16.74 | 17.00 | 330,793 | +0.08(+0.48%) |
May 22, 2013 | 16.99 | 17.25 | 16.78 | 16.92 | 300,533 | -0.04(-0.21%) |
May 21, 2013 | 17.05 | 17.11 | 16.87 | 16.95 | 245,344 | -0.11(-0.66%) |
May 20, 2013 | 16.65 | 17.07 | 16.65 | 17.06 | 383,299 | +0.34(+2.05%) |
May 17, 2013 | 16.45 | 16.73 | 16.42 | 16.72 | 201,698 | +0.30(+1.84%) |
May 16, 2013 | 16.47 | 16.66 | 16.32 | 16.42 | 231,261 | -0.04(-0.22%) |
May 15, 2013 | 16.30 | 16.51 | 16.19 | 16.45 | 153,791 | +0.16(+1.00%) |
May 13, 2013 | 16.52 | 16.53 | 16.19 | 16.29 | 137,965 | -0.21(-1.29%) |
May 10, 2013 | 16.41 | 16.53 | 16.33 | 16.50 | 192,141 | +0.16(+0.97%) |
May 09, 2013 | 16.32 | 16.44 | 16.25 | 16.35 | 200,607 | +0.01(+0.06%) |
May 08, 2013 | 16.13 | 16.34 | 16.08 | 16.34 | 1,459,762 | +0.20(+1.26%) |
May 07, 2013 | 16.05 | 16.14 | 15.94 | 16.13 | 1,668,813 | +0.15(+0.96%) |
May 06, 2013 | 15.84 | 16.11 | 15.64 | 15.98 | 348,568 | +0.15(+0.94%) |
May 03, 2013 | 15.78 | 15.88 | 15.58 | 15.83 | 286,526 | +0.25(+1.60%) |
May 02, 2013 | 15.30 | 15.65 | 15.30 | 15.58 | 261,805 | +0.33(+2.16%) |
May 01, 2013 | 15.59 | 15.62 | 15.24 | 15.25 | 410,957 | -0.39(-2.49%) |
Apr 30, 2013 | 15.37 | 15.69 | 15.20 | 15.64 | 327,632 | +0.28(+1.79%) |
Apr 29, 2013 | 15.27 | 15.41 | 15.27 | 15.37 | 220,196 | +0.14(+0.95%) |
Apr 26, 2013 | 15.37 | 15.38 | 15.21 | 15.22 | 237,402 | -0.16(-1.03%) |
Apr 25, 2013 | 15.33 | 15.49 | 15.28 | 15.38 | 493,564 | +0.16(+1.04%) |
Apr 24, 2013 | 14.99 | 15.26 | 14.99 | 15.22 | 281,517 | +0.22(+1.45%) |
Apr 23, 2013 | 14.85 | 15.07 | 14.79 | 15.00 | 443,370 | +0.27(+1.81%) |
Apr 22, 2013 | 14.79 | 14.84 | 14.48 | 14.74 | 604,526 | -0.01(-0.09%) |
Apr 19, 2013 | 14.84 | 14.84 | 14.63 | 14.75 | 512,283 | -0.08(-0.52%) |
Apr 18, 2013 | 15.05 | 15.10 | 14.79 | 14.83 | 416,643 | -0.19(-1.23%) |
Apr 17, 2013 | 15.35 | 15.36 | 15.00 | 15.01 | 278,429 | -0.42(-2.70%) |
Apr 16, 2013 | 15.32 | 15.46 | 15.12 | 15.43 | 424,051 | +0.26(+1.73%) |
Apr 15, 2013 | 15.64 | 15.69 | 15.15 | 15.17 | 420,080 | -0.52(-3.31%) |
Apr 12, 2013 | 15.84 | 15.86 | 15.60 | 15.69 | 419,222 | -0.19(-1.17%) |
Apr 11, 2013 | 15.92 | 16.05 | 15.80 | 15.87 | 322,639 | -0.11(-0.71%) |
Apr 10, 2013 | 15.82 | 16.04 | 15.80 | 15.98 | 306,762 | +0.19(+1.23%) |
Apr 09, 2013 | 15.86 | 15.91 | 15.74 | 15.79 | 225,895 | -0.09(-0.60%) |
Apr 08, 2013 | 15.92 | 15.94 | 15.76 | 15.88 | 243,218 | +0.01(+0.09%) |
Apr 05, 2013 | 15.67 | 15.95 | 15.65 | 15.87 | 236,938 | -0.08(-0.48%) |
Apr 04, 2013 | 15.92 | 15.98 | 15.70 | 15.95 | 368,597 | +0.07(+0.43%) |
Apr 03, 2013 | 16.04 | 16.16 | 15.87 | 15.88 | 585,384 | -0.21(-1.29%) |
Apr 02, 2013 | 16.55 | 16.55 | 16.05 | 16.09 | 471,653 | -0.35(-2.12%) |