Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.50 | 18.55 | 18.04 | 18.27 | 131,233 | -0.32(-1.74%) |
Jun 27, 2013 | 18.19 | 18.64 | 18.11 | 18.60 | 0 | +0.47(+2.59%) |
Jun 26, 2013 | 18.70 | 18.70 | 18.12 | 18.13 | 0 | -0.47(-2.52%) |
Jun 25, 2013 | 18.58 | 18.62 | 18.07 | 18.60 | 0 | +0.23(+1.26%) |
Jun 24, 2013 | 18.30 | 18.57 | 18.30 | 18.37 | 0 | -0.11(-0.58%) |
Jun 21, 2013 | 18.52 | 18.59 | 18.32 | 18.47 | 99,384 | +0.02(+0.08%) |
Jun 20, 2013 | 18.64 | 18.77 | 18.25 | 18.46 | 0 | -0.42(-2.24%) |
Jun 19, 2013 | 19.27 | 19.27 | 18.84 | 18.88 | 0 | -0.33(-1.72%) |
Jun 18, 2013 | 18.90 | 19.31 | 18.74 | 19.21 | 0 | +0.29(+1.54%) |
Jun 17, 2013 | 18.88 | 19.14 | 18.74 | 18.92 | 0 | +0.25(+1.36%) |
Jun 14, 2013 | 19.19 | 19.19 | 18.59 | 18.67 | 0 | -0.56(-2.92%) |
Jun 13, 2013 | 18.86 | 19.30 | 18.84 | 19.23 | 12,762 | +0.43(+2.29%) |
Jun 12, 2013 | 19.06 | 19.07 | 18.74 | 18.80 | 61,371 | -0.22(-1.13%) |
Jun 11, 2013 | 19.01 | 19.42 | 18.85 | 19.01 | 42,358 | -0.19(-1.00%) |
Jun 10, 2013 | 18.94 | 19.21 | 18.69 | 19.20 | 0 | +0.28(+1.50%) |
Jun 07, 2013 | 19.05 | 19.06 | 18.67 | 18.92 | 0 | -0.02(-0.12%) |
Jun 06, 2013 | 19.16 | 19.16 | 18.73 | 18.94 | 18,474 | -0.10(-0.53%) |
Jun 05, 2013 | 19.05 | 19.20 | 18.94 | 19.04 | 0 | +0.03(+0.16%) |
Jun 04, 2013 | 19.01 | 19.23 | 18.86 | 19.01 | 0 | -0.04(-0.20%) |
Jun 03, 2013 | 18.63 | 19.22 | 18.54 | 19.05 | 74,173 | +0.43(+2.31%) |
May 31, 2013 | 18.73 | 18.80 | 18.50 | 18.62 | 30,257 | -0.25(-1.34%) |
May 30, 2013 | 19.05 | 19.20 | 18.80 | 18.87 | 12,539 | +0.22(+1.20%) |
May 29, 2013 | 18.94 | 18.94 | 18.64 | 18.65 | 10,100 | -0.32(-1.70%) |
May 28, 2013 | 18.74 | 19.23 | 18.74 | 18.97 | 23,518 | +0.35(+1.90%) |
May 24, 2013 | 18.37 | 18.64 | 18.24 | 18.62 | 0 | +0.20(+1.09%) |
May 23, 2013 | 18.49 | 18.57 | 18.12 | 18.42 | 0 | -0.17(-0.91%) |
May 22, 2013 | 18.90 | 19.22 | 18.44 | 18.59 | 0 | -0.34(-1.79%) |
May 21, 2013 | 18.91 | 18.93 | 18.72 | 18.93 | 0 | -0.04(-0.20%) |
May 20, 2013 | 18.65 | 19.00 | 18.63 | 18.97 | 0 | +0.25(+1.36%) |
May 17, 2013 | 18.77 | 18.81 | 18.62 | 18.71 | 0 | +0.08(+0.45%) |
May 16, 2013 | 18.46 | 18.78 | 18.43 | 18.63 | 26,007 | +0.17(+0.92%) |
May 15, 2013 | 18.43 | 18.84 | 18.26 | 18.46 | 0 | +0.15(+0.80%) |
May 13, 2013 | 18.40 | 18.46 | 18.27 | 18.31 | 0 | +0.08(+0.46%) |
May 10, 2013 | 18.27 | 18.27 | 18.01 | 18.23 | 0 | +0.00(+0.00%) |
May 09, 2013 | 18.45 | 18.45 | 18.20 | 18.23 | 0 | -0.19(-1.04%) |
May 08, 2013 | 18.50 | 18.66 | 18.29 | 18.42 | 0 | -0.09(-0.50%) |
May 07, 2013 | 18.39 | 18.60 | 18.07 | 18.51 | 0 | +0.20(+1.09%) |
May 06, 2013 | 18.24 | 18.44 | 18.12 | 18.31 | 0 | +0.15(+0.80%) |
May 03, 2013 | 18.04 | 18.29 | 17.90 | 18.17 | 0 | +0.39(+2.21%) |
May 02, 2013 | 17.56 | 18.05 | 17.56 | 17.77 | 0 | +0.31(+1.79%) |
May 01, 2013 | 17.95 | 18.01 | 17.46 | 17.46 | 0 | -0.50(-2.80%) |
Apr 30, 2013 | 17.84 | 17.98 | 17.82 | 17.96 | 0 | +0.12(+0.68%) |
Apr 29, 2013 | 17.76 | 17.91 | 17.63 | 17.84 | 16,914 | +0.17(+0.95%) |
Apr 26, 2013 | 17.85 | 17.81 | 17.67 | 17.67 | 32,804 | -0.14(-0.77%) |
Apr 25, 2013 | 18.08 | 18.51 | 17.74 | 17.81 | 23,679 | -0.22(-1.23%) |
Apr 24, 2013 | 18.28 | 18.30 | 17.99 | 18.03 | 14,652 | -0.29(-1.58%) |
Apr 23, 2013 | 18.06 | 18.38 | 18.06 | 18.32 | 22,241 | +0.46(+2.56%) |
Apr 22, 2013 | 17.58 | 17.94 | 17.58 | 17.87 | 10,754 | -0.01(-0.04%) |
Apr 19, 2013 | 17.71 | 17.94 | 17.71 | 17.87 | 44,351 | +0.13(+0.71%) |
Apr 18, 2013 | 17.67 | 18.05 | 17.66 | 17.75 | 56,999 | +0.16(+0.93%) |
Apr 17, 2013 | 17.56 | 17.93 | 17.45 | 17.58 | 165,628 | -0.07(-0.39%) |
Apr 16, 2013 | 17.67 | 17.77 | 17.56 | 17.65 | 40,492 | +0.09(+0.52%) |
Apr 15, 2013 | 17.59 | 17.62 | 17.51 | 17.56 | 57,807 | -0.14(-0.78%) |
Apr 12, 2013 | 17.79 | 17.81 | 17.56 | 17.70 | 37,407 | -0.08(-0.43%) |
Apr 11, 2013 | 17.77 | 17.83 | 17.64 | 17.77 | 16,334 | +0.03(+0.17%) |
Apr 10, 2013 | 17.56 | 17.85 | 17.56 | 17.74 | 33,762 | +0.25(+1.44%) |
Apr 09, 2013 | 17.72 | 17.82 | 17.42 | 17.49 | 42,387 | -0.25(-1.42%) |
Apr 08, 2013 | 17.67 | 17.92 | 17.43 | 17.74 | 28,959 | +0.17(+0.96%) |
Apr 05, 2013 | 17.29 | 17.61 | 17.29 | 17.58 | 44,120 | +0.00(+0.00%) |
Apr 04, 2013 | 17.77 | 17.84 | 17.58 | 17.58 | 18,545 | +0.01(+0.04%) |
Apr 03, 2013 | 17.89 | 17.91 | 17.56 | 17.57 | 61,648 | -0.30(-1.67%) |
Apr 02, 2013 | 18.19 | 18.33 | 17.83 | 17.87 | 24,275 | -0.20(-1.10%) |