Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.91 | 17.13 | 16.68 | 16.69 | 143,592 | -0.21(-1.24%) |
Jun 27, 2013 | 17.03 | 17.10 | 16.87 | 16.90 | 41,638 | -0.04(-0.24%) |
Jun 26, 2013 | 16.88 | 17.00 | 16.75 | 16.94 | 60,645 | +0.10(+0.59%) |
Jun 25, 2013 | 16.85 | 16.95 | 16.69 | 16.84 | 56,255 | +0.14(+0.84%) |
Jun 24, 2013 | 16.67 | 16.84 | 16.42 | 16.70 | 73,606 | -0.15(-0.89%) |
Jun 21, 2013 | 16.72 | 16.86 | 16.38 | 16.85 | 231,615 | +0.10(+0.60%) |
Jun 20, 2013 | 16.74 | 16.75 | 16.45 | 16.75 | 67,653 | +0.04(+0.24%) |
Jun 19, 2013 | 16.68 | 16.91 | 16.60 | 16.71 | 41,617 | +0.11(+0.66%) |
Jun 18, 2013 | 16.69 | 16.77 | 16.53 | 16.60 | 94,175 | +0.00(+0.00%) |
Jun 17, 2013 | 16.54 | 16.71 | 16.41 | 16.60 | 28,917 | +0.26(+1.59%) |
Jun 14, 2013 | 16.15 | 16.56 | 16.11 | 16.34 | 39,041 | +0.21(+1.30%) |
Jun 13, 2013 | 16.10 | 16.19 | 16.00 | 16.13 | 79,645 | +0.13(+0.81%) |
Jun 12, 2013 | 16.13 | 16.20 | 16.00 | 16.00 | 155,031 | -0.06(-0.37%) |
Jun 11, 2013 | 16.17 | 16.25 | 16.00 | 16.06 | 119,705 | -0.16(-0.99%) |
Jun 10, 2013 | 16.09 | 16.25 | 16.01 | 16.22 | 81,535 | +0.17(+1.06%) |
Jun 07, 2013 | 16.36 | 16.36 | 15.96 | 16.05 | 206,015 | -0.15(-0.93%) |
Jun 06, 2013 | 15.88 | 16.20 | 15.85 | 16.20 | 48,557 | +0.33(+2.08%) |
Jun 05, 2013 | 15.97 | 16.07 | 15.82 | 15.87 | 103,151 | -0.12(-0.75%) |
Jun 04, 2013 | 16.44 | 16.45 | 15.92 | 15.99 | 62,866 | -0.33(-2.02%) |
Jun 03, 2013 | 16.09 | 16.36 | 15.99 | 16.32 | 79,913 | +0.22(+1.37%) |
May 31, 2013 | 16.15 | 16.23 | 16.00 | 16.10 | 173,197 | -0.01(-0.06%) |
May 30, 2013 | 16.09 | 16.24 | 15.99 | 16.11 | 56,363 | -0.03(-0.19%) |
May 29, 2013 | 16.30 | 16.32 | 16.02 | 16.14 | 73,384 | -0.21(-1.28%) |
May 28, 2013 | 16.39 | 16.53 | 16.15 | 16.35 | 240,226 | +0.15(+0.93%) |
May 24, 2013 | 16.11 | 16.40 | 15.95 | 16.20 | 64,774 | -0.05(-0.31%) |
May 23, 2013 | 15.84 | 16.25 | 15.60 | 16.25 | 60,600 | +0.23(+1.44%) |
May 22, 2013 | 16.27 | 16.46 | 15.94 | 16.02 | 90,349 | -0.29(-1.78%) |
May 21, 2013 | 16.23 | 16.41 | 15.96 | 16.31 | 52,360 | -0.19(-1.15%) |
May 20, 2013 | 16.74 | 16.86 | 16.45 | 16.50 | 238,973 | +0.45(+2.80%) |
May 17, 2013 | 15.73 | 16.13 | 15.73 | 16.05 | 92,488 | +0.31(+1.97%) |
May 16, 2013 | 15.89 | 15.99 | 15.44 | 15.74 | 63,824 | -0.26(-1.62%) |
May 15, 2013 | 15.64 | 16.00 | 15.51 | 16.00 | 66,645 | +0.60(+3.90%) |
May 13, 2013 | 15.72 | 15.80 | 15.36 | 15.40 | 88,303 | -0.43(-2.72%) |
May 10, 2013 | 15.21 | 15.94 | 15.21 | 15.83 | 83,496 | +0.54(+3.53%) |
May 09, 2013 | 15.22 | 15.50 | 15.03 | 15.29 | 117,840 | +0.03(+0.20%) |
May 08, 2013 | 15.23 | 15.39 | 15.05 | 15.26 | 85,820 | -0.14(-0.91%) |
May 07, 2013 | 15.02 | 15.40 | 14.78 | 15.40 | 85,248 | +0.34(+2.26%) |
May 06, 2013 | 15.19 | 15.39 | 14.91 | 15.06 | 34,046 | -0.06(-0.40%) |
May 03, 2013 | 15.09 | 15.27 | 15.00 | 15.12 | 56,344 | +0.12(+0.80%) |
May 02, 2013 | 15.12 | 15.23 | 14.80 | 15.00 | 59,817 | -0.17(-1.12%) |
May 01, 2013 | 15.00 | 15.50 | 14.90 | 15.17 | 157,227 | +0.23(+1.54%) |
Apr 30, 2013 | 14.65 | 15.01 | 14.54 | 14.94 | 74,192 | +0.39(+2.68%) |
Apr 29, 2013 | 14.38 | 14.61 | 14.28 | 14.55 | 169,723 | +0.10(+0.69%) |
Apr 26, 2013 | 14.49 | 14.54 | 14.36 | 14.45 | 41,333 | +0.00(+0.00%) |
Apr 25, 2013 | 14.50 | 14.79 | 14.23 | 14.45 | 139,593 | -0.05(-0.34%) |
Apr 24, 2013 | 14.79 | 14.80 | 14.45 | 14.50 | 75,942 | -0.33(-2.23%) |
Apr 23, 2013 | 14.79 | 15.07 | 14.66 | 14.83 | 116,947 | +0.03(+0.20%) |
Apr 22, 2013 | 14.75 | 14.91 | 14.45 | 14.80 | 230,525 | -0.08(-0.54%) |
Apr 19, 2013 | 14.88 | 15.06 | 14.85 | 14.88 | 71,398 | +0.03(+0.20%) |
Apr 18, 2013 | 14.88 | 15.10 | 14.76 | 14.85 | 218,915 | +0.14(+0.95%) |
Apr 17, 2013 | 14.05 | 14.88 | 14.04 | 14.71 | 275,174 | +0.73(+5.22%) |
Apr 16, 2013 | 13.76 | 14.22 | 13.37 | 13.98 | 116,478 | +0.18(+1.30%) |
Apr 15, 2013 | 13.88 | 13.95 | 13.64 | 13.80 | 33,558 | -0.19(-1.36%) |
Apr 12, 2013 | 14.10 | 14.10 | 13.86 | 13.99 | 67,127 | -0.09(-0.64%) |
Apr 11, 2013 | 14.13 | 14.13 | 13.98 | 14.08 | 14,440 | +0.00(+0.00%) |
Apr 10, 2013 | 13.92 | 14.17 | 13.92 | 14.08 | 88,209 | +0.09(+0.64%) |
Apr 09, 2013 | 16.25 | 14.12 | 13.90 | 13.99 | 22,129 | +0.04(+0.29%) |
Apr 08, 2013 | 14.00 | 14.15 | 13.75 | 13.95 | 58,370 | -0.01(-0.07%) |
Apr 05, 2013 | 13.98 | 14.17 | 13.84 | 13.96 | 18,949 | -0.20(-1.41%) |
Apr 04, 2013 | 14.39 | 14.44 | 13.81 | 14.16 | 259,403 | -0.25(-1.73%) |
Apr 03, 2013 | 14.59 | 14.84 | 14.07 | 14.41 | 67,855 | -0.21(-1.44%) |
Apr 02, 2013 | 14.63 | 14.85 | 14.53 | 14.62 | 86,682 | +0.04(+0.27%) |