Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.89 | 16.09 | 15.71 | 15.78 | 213,881 | -0.05(-0.33%) |
Jun 26, 2013 | 15.78 | 16.18 | 15.64 | 15.83 | 179,890 | +0.35(+2.28%) |
Jun 25, 2013 | 15.59 | 15.71 | 15.43 | 15.48 | 175,543 | -0.07(-0.44%) |
Jun 24, 2013 | 15.82 | 15.95 | 15.55 | 15.55 | 172,928 | -0.42(-2.63%) |
Jun 21, 2013 | 16.52 | 16.54 | 15.94 | 15.97 | 182,652 | -0.27(-1.67%) |
Jun 20, 2013 | 16.59 | 16.59 | 16.16 | 16.24 | 114,773 | -0.41(-2.44%) |
Jun 19, 2013 | 16.48 | 16.75 | 16.27 | 16.64 | 101,315 | +0.23(+1.42%) |
Jun 18, 2013 | 16.26 | 16.84 | 16.16 | 16.41 | 454,834 | +0.07(+0.41%) |
Jun 17, 2013 | 16.26 | 16.34 | 16.15 | 16.34 | 147,752 | +0.08(+0.51%) |
Jun 14, 2013 | 16.00 | 16.33 | 16.00 | 16.26 | 177,418 | +0.19(+1.17%) |
Jun 13, 2013 | 15.94 | 16.08 | 15.94 | 16.07 | 148,923 | +0.07(+0.42%) |
Jun 12, 2013 | 15.97 | 16.12 | 15.93 | 16.00 | 215,592 | +0.07(+0.42%) |
Jun 11, 2013 | 16.15 | 16.23 | 15.82 | 15.94 | 216,785 | -0.14(-0.89%) |
Jun 10, 2013 | 16.30 | 16.31 | 16.07 | 16.08 | 464,367 | +0.08(+0.47%) |
Jun 07, 2013 | 15.89 | 16.25 | 15.89 | 16.00 | 167,099 | +0.16(+1.00%) |
Jun 06, 2013 | 15.63 | 15.93 | 15.63 | 15.85 | 271,280 | +0.24(+1.54%) |
Jun 05, 2013 | 16.30 | 16.30 | 15.48 | 15.61 | 314,572 | -0.20(-1.24%) |
Jun 04, 2013 | 16.03 | 16.15 | 15.79 | 15.80 | 192,443 | -0.32(-1.96%) |
Jun 03, 2013 | 16.34 | 16.40 | 15.97 | 16.12 | 141,780 | -0.12(-0.74%) |
May 31, 2013 | 16.58 | 16.72 | 15.87 | 16.24 | 361,630 | -0.44(-2.61%) |
May 30, 2013 | 16.79 | 16.85 | 16.61 | 16.67 | 217,731 | -0.05(-0.27%) |
May 29, 2013 | 16.68 | 16.93 | 16.55 | 16.72 | 570,869 | -0.04(-0.22%) |
May 28, 2013 | 16.89 | 16.90 | 16.72 | 16.75 | 263,986 | +0.11(+0.68%) |
May 24, 2013 | 16.53 | 16.74 | 16.53 | 16.64 | 74,241 | +0.08(+0.45%) |
May 23, 2013 | 16.54 | 16.89 | 16.53 | 16.57 | 237,484 | -0.20(-1.21%) |
May 22, 2013 | 16.85 | 17.21 | 16.72 | 16.77 | 213,323 | -0.18(-1.06%) |
May 21, 2013 | 16.75 | 17.06 | 16.75 | 16.95 | 355,030 | +0.23(+1.35%) |
May 20, 2013 | 16.69 | 17.05 | 16.64 | 16.73 | 290,626 | +0.02(+0.14%) |
May 17, 2013 | 16.72 | 16.89 | 16.69 | 16.70 | 343,567 | +0.02(+0.09%) |
May 16, 2013 | 16.68 | 16.73 | 16.54 | 16.69 | 454,044 | +0.05(+0.27%) |