Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.50 | 17.71 | 16.50 | 17.64 | 1,629,724 | +1.57(+9.75%) |
Jun 26, 2013 | 16.14 | 16.18 | 15.99 | 16.07 | 679,880 | +0.06(+0.40%) |
Jun 25, 2013 | 15.75 | 16.04 | 15.56 | 16.01 | 863,792 | +0.37(+2.38%) |
Jun 24, 2013 | 15.99 | 16.01 | 15.54 | 15.64 | 836,875 | -0.52(-3.23%) |
Jun 21, 2013 | 16.14 | 16.22 | 15.95 | 16.16 | 945,611 | +0.06(+0.36%) |
Jun 20, 2013 | 16.47 | 16.47 | 15.85 | 16.10 | 1,020,027 | -0.52(-3.10%) |
Jun 19, 2013 | 16.88 | 16.99 | 16.60 | 16.62 | 690,735 | -0.31(-1.86%) |
Jun 18, 2013 | 16.83 | 16.98 | 16.81 | 16.93 | 529,574 | +0.11(+0.64%) |
Jun 17, 2013 | 17.04 | 17.04 | 16.71 | 16.83 | 622,096 | -0.09(-0.55%) |
Jun 14, 2013 | 16.80 | 17.00 | 16.64 | 16.92 | 568,482 | +0.07(+0.42%) |
Jun 13, 2013 | 16.44 | 16.91 | 16.44 | 16.85 | 645,549 | +0.43(+2.62%) |
Jun 12, 2013 | 16.52 | 16.60 | 16.37 | 16.42 | 828,203 | -0.09(-0.52%) |
Jun 11, 2013 | 16.40 | 16.69 | 16.26 | 16.50 | 843,361 | +0.09(+0.52%) |
Jun 10, 2013 | 16.30 | 16.52 | 16.30 | 16.42 | 661,036 | +0.14(+0.88%) |
Jun 07, 2013 | 16.25 | 16.29 | 15.97 | 16.27 | 516,773 | +0.10(+0.62%) |
Jun 06, 2013 | 16.16 | 16.25 | 16.05 | 16.17 | 787,713 | +0.04(+0.22%) |
Jun 05, 2013 | 16.44 | 16.50 | 16.14 | 16.14 | 666,705 | -0.38(-2.30%) |
Jun 04, 2013 | 16.68 | 16.86 | 16.34 | 16.52 | 498,343 | -0.19(-1.16%) |
Jun 03, 2013 | 16.70 | 16.75 | 16.45 | 16.71 | 510,022 | +0.07(+0.43%) |
May 31, 2013 | 16.59 | 16.77 | 16.55 | 16.64 | 556,942 | -0.01(-0.04%) |
May 30, 2013 | 16.65 | 16.86 | 16.55 | 16.65 | 924,815 | +0.01(+0.04%) |
May 29, 2013 | 17.08 | 17.15 | 16.62 | 16.64 | 712,101 | -0.57(-3.33%) |
May 28, 2013 | 17.32 | 17.41 | 17.13 | 17.21 | 643,414 | +0.08(+0.46%) |
May 24, 2013 | 17.05 | 17.13 | 16.99 | 17.13 | 283,132 | -0.01(-0.08%) |
May 23, 2013 | 17.19 | 17.32 | 17.07 | 17.15 | 877,983 | -0.24(-1.40%) |
May 22, 2013 | 17.76 | 17.80 | 17.35 | 17.39 | 891,162 | -0.40(-2.25%) |
May 21, 2013 | 17.09 | 17.79 | 17.08 | 17.79 | 1,170,579 | +0.73(+4.28%) |
May 20, 2013 | 16.95 | 17.23 | 16.95 | 17.06 | 1,222,623 | +0.09(+0.51%) |
May 17, 2013 | 16.56 | 17.18 | 16.45 | 16.98 | 2,225,744 | +0.49(+3.00%) |
May 16, 2013 | 16.30 | 16.60 | 16.30 | 16.48 | 856,838 | +0.18(+1.10%) |
May 15, 2013 | 16.30 | 16.39 | 16.12 | 16.30 | 854,982 | +0.04(+0.26%) |
May 13, 2013 | 16.19 | 16.29 | 16.17 | 16.26 | 559,428 | +0.09(+0.53%) |
May 10, 2013 | 16.24 | 16.35 | 16.08 | 16.17 | 1,271,441 | -0.01(-0.09%) |
May 09, 2013 | 16.21 | 16.42 | 16.13 | 16.19 | 756,170 | -0.11(-0.70%) |
May 08, 2013 | 16.37 | 16.40 | 16.26 | 16.30 | 977,063 | -0.05(-0.31%) |
May 07, 2013 | 16.25 | 16.40 | 16.22 | 16.35 | 803,249 | +0.17(+1.06%) |
May 06, 2013 | 16.27 | 16.43 | 16.06 | 16.18 | 674,661 | -0.07(-0.44%) |
May 03, 2013 | 16.34 | 16.29 | 16.14 | 16.25 | 1,472,227 | +0.03(+0.18%) |
May 02, 2013 | 16.13 | 16.27 | 15.95 | 16.22 | 877,403 | +0.26(+1.66%) |
May 01, 2013 | 16.10 | 16.15 | 15.95 | 15.96 | 694,455 | -0.10(-0.62%) |
Apr 30, 2013 | 15.87 | 16.08 | 15.82 | 16.06 | 879,514 | +0.21(+1.35%) |
Apr 29, 2013 | 15.70 | 15.85 | 15.63 | 15.85 | 716,308 | +0.18(+1.14%) |
Apr 26, 2013 | 15.77 | 15.79 | 15.55 | 15.67 | 603,512 | -0.08(-0.50%) |
Apr 25, 2013 | 15.64 | 15.80 | 15.53 | 15.74 | 628,759 | +0.19(+1.24%) |
Apr 24, 2013 | 15.34 | 15.63 | 15.27 | 15.55 | 646,906 | +0.14(+0.88%) |
Apr 23, 2013 | 15.32 | 15.47 | 15.22 | 15.42 | 852,269 | +0.14(+0.94%) |
Apr 22, 2013 | 15.57 | 15.57 | 15.00 | 15.27 | 787,392 | -0.28(-1.79%) |
Apr 19, 2013 | 15.43 | 15.55 | 15.29 | 15.55 | 2,381,562 | +0.18(+1.16%) |
Apr 18, 2013 | 15.31 | 15.47 | 15.19 | 15.37 | 839,120 | +0.11(+0.75%) |
Apr 17, 2013 | 15.45 | 15.59 | 15.18 | 15.26 | 648,993 | -0.23(-1.48%) |
Apr 16, 2013 | 15.23 | 15.49 | 15.14 | 15.49 | 723,732 | +0.37(+2.41%) |
Apr 15, 2013 | 15.49 | 15.53 | 15.08 | 15.12 | 929,915 | -0.40(-2.58%) |
Apr 12, 2013 | 15.47 | 15.58 | 15.26 | 15.52 | 594,312 | +0.01(+0.05%) |
Apr 11, 2013 | 15.45 | 15.68 | 15.41 | 15.52 | 755,354 | +0.09(+0.60%) |
Apr 10, 2013 | 14.92 | 15.44 | 14.92 | 15.42 | 924,421 | +0.57(+3.86%) |
Apr 09, 2013 | 14.95 | 15.02 | 14.85 | 14.85 | 528,074 | -0.09(-0.58%) |
Apr 08, 2013 | 14.85 | 14.95 | 14.75 | 14.94 | 721,737 | +0.11(+0.77%) |
Apr 05, 2013 | 14.82 | 14.88 | 14.72 | 14.82 | 1,037,704 | -0.15(-1.00%) |
Apr 04, 2013 | 14.94 | 15.08 | 14.93 | 14.97 | 965,546 | +0.06(+0.38%) |
Apr 03, 2013 | 15.06 | 15.11 | 14.86 | 14.91 | 808,583 | -0.11(-0.76%) |
Apr 02, 2013 | 15.17 | 15.21 | 14.96 | 15.03 | 603,759 | -0.04(-0.28%) |