Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.96 | 18.05 | 17.89 | 17.99 | 84,501 | +0.08(+0.46%) |
Jun 26, 2013 | 17.89 | 17.95 | 17.82 | 17.90 | 353,331 | +0.12(+0.67%) |
Jun 25, 2013 | 17.77 | 17.95 | 17.63 | 17.79 | 289,882 | +0.20(+1.11%) |
Jun 24, 2013 | 17.64 | 17.69 | 17.44 | 17.59 | 147,439 | -0.21(-1.21%) |
Jun 21, 2013 | 17.86 | 17.87 | 17.65 | 17.81 | 59,858 | +0.04(+0.20%) |
Jun 20, 2013 | 17.86 | 18.02 | 17.40 | 17.77 | 389,282 | -0.42(-2.33%) |
Jun 19, 2013 | 18.40 | 18.44 | 18.19 | 18.19 | 124,752 | -0.26(-1.39%) |
Jun 18, 2013 | 18.33 | 18.47 | 18.33 | 18.45 | 70,296 | +0.14(+0.76%) |
Jun 17, 2013 | 18.29 | 18.41 | 18.24 | 18.31 | 236,710 | +0.09(+0.51%) |
Jun 14, 2013 | 18.26 | 18.34 | 18.19 | 18.22 | 33,074 | -0.12(-0.63%) |
Jun 13, 2013 | 18.06 | 18.34 | 18.06 | 18.33 | 97,739 | +0.30(+1.67%) |
Jun 12, 2013 | 18.31 | 18.44 | 18.01 | 18.03 | 70,672 | -0.17(-0.94%) |
Jun 11, 2013 | 18.17 | 18.34 | 18.14 | 18.20 | 86,571 | -0.14(-0.78%) |
Jun 10, 2013 | 18.42 | 18.54 | 18.33 | 18.35 | 408,303 | -0.04(-0.23%) |
Jun 07, 2013 | 18.22 | 18.39 | 18.21 | 18.39 | 143,671 | +0.31(+1.74%) |
Jun 06, 2013 | 17.88 | 18.08 | 17.86 | 18.08 | 54,397 | +0.15(+0.82%) |
Jun 05, 2013 | 18.14 | 18.14 | 17.92 | 17.93 | 161,978 | -0.30(-1.65%) |
Jun 04, 2013 | 18.30 | 18.37 | 18.10 | 18.23 | 160,221 | -0.07(-0.40%) |
Jun 03, 2013 | 18.27 | 18.30 | 18.11 | 18.30 | 83,099 | +0.07(+0.36%) |
May 31, 2013 | 18.43 | 18.49 | 18.24 | 18.24 | 64,154 | -0.24(-1.31%) |
May 30, 2013 | 18.42 | 18.57 | 18.39 | 18.48 | 119,958 | +0.09(+0.49%) |
May 29, 2013 | 18.42 | 18.45 | 18.28 | 18.39 | 143,059 | -0.15(-0.80%) |
May 28, 2013 | 18.60 | 18.68 | 18.46 | 18.54 | 124,439 | +0.13(+0.73%) |
May 24, 2013 | 18.29 | 18.40 | 18.27 | 18.40 | 87,555 | -0.03(-0.14%) |
May 23, 2013 | 18.14 | 18.45 | 17.96 | 18.43 | 125,854 | +0.02(+0.10%) |
May 22, 2013 | 18.64 | 18.78 | 18.38 | 18.41 | 143,084 | -0.23(-1.22%) |
May 21, 2013 | 18.58 | 18.67 | 18.53 | 18.64 | 124,858 | +0.06(+0.33%) |
May 20, 2013 | 18.55 | 18.66 | 18.55 | 18.57 | 163,119 | -0.05(-0.29%) |
May 17, 2013 | 18.49 | 18.63 | 18.48 | 18.63 | 109,089 | +0.24(+1.29%) |
May 16, 2013 | 18.61 | 18.61 | 18.39 | 18.39 | 231,675 | -0.10(-0.55%) |
May 15, 2013 | 18.38 | 18.52 | 18.38 | 18.49 | 90,685 | +0.31(+1.72%) |
May 13, 2013 | 18.15 | 18.21 | 18.09 | 18.18 | 40,233 | +0.01(+0.06%) |
May 10, 2013 | 18.16 | 18.17 | 18.08 | 18.17 | 44,935 | +0.09(+0.51%) |
May 09, 2013 | 18.21 | 18.22 | 18.08 | 18.08 | 42,417 | -0.11(-0.61%) |
May 08, 2013 | 18.13 | 18.19 | 18.12 | 18.19 | 27,633 | +0.05(+0.27%) |
May 07, 2013 | 18.08 | 18.14 | 18.04 | 18.14 | 33,226 | +0.11(+0.62%) |
May 06, 2013 | 17.98 | 18.03 | 17.95 | 18.03 | 63,825 | +0.07(+0.38%) |
May 03, 2013 | 17.96 | 17.98 | 17.96 | 17.96 | 13,702 | +0.17(+0.96%) |
May 02, 2013 | 17.63 | 17.80 | 17.63 | 17.79 | 81,464 | +0.22(+1.28%) |
May 01, 2013 | 17.69 | 17.70 | 17.55 | 17.56 | 127,350 | -0.16(-0.88%) |
Apr 30, 2013 | 17.61 | 17.72 | 17.60 | 17.72 | 27,122 | +0.05(+0.27%) |
Apr 29, 2013 | 17.57 | 17.69 | 17.57 | 17.67 | 98,162 | +0.11(+0.63%) |
Apr 26, 2013 | 17.59 | 17.59 | 17.54 | 17.56 | 86,529 | -0.02(-0.09%) |
Apr 25, 2013 | 17.63 | 17.67 | 17.58 | 17.58 | 83,171 | +0.02(+0.09%) |
Apr 24, 2013 | 17.53 | 17.59 | 17.51 | 17.56 | 98,550 | +0.03(+0.19%) |
Apr 23, 2013 | 17.06 | 17.54 | 17.05 | 17.53 | 132,047 | +0.17(+0.96%) |
Apr 22, 2013 | 17.30 | 17.36 | 17.16 | 17.36 | 137,530 | +0.11(+0.65%) |
Apr 19, 2013 | 17.13 | 17.27 | 17.05 | 17.25 | 22,400 | +0.15(+0.88%) |
Apr 18, 2013 | 17.23 | 17.23 | 17.06 | 17.10 | 34,463 | -0.10(-0.58%) |
Apr 17, 2013 | 17.32 | 17.32 | 17.11 | 17.20 | 158,895 | -0.24(-1.39%) |
Apr 16, 2013 | 17.28 | 17.44 | 17.28 | 17.44 | 147,904 | +0.24(+1.41%) |
Apr 15, 2013 | 17.51 | 17.51 | 17.20 | 17.20 | 74,152 | -0.39(-2.22%) |
Apr 12, 2013 | 17.60 | 17.73 | 17.52 | 17.59 | 81,337 | -0.05(-0.28%) |
Apr 11, 2013 | 17.60 | 17.71 | 17.60 | 17.64 | 84,531 | +0.04(+0.24%) |
Apr 10, 2013 | 17.51 | 17.60 | 17.46 | 17.59 | 56,027 | +0.20(+1.12%) |
Apr 09, 2013 | 17.30 | 17.45 | 17.28 | 17.40 | 24,271 | +0.13(+0.75%) |
Apr 08, 2013 | 17.16 | 17.27 | 17.11 | 17.27 | 35,460 | +0.08(+0.45%) |
Apr 05, 2013 | 17.07 | 17.19 | 16.92 | 17.19 | 43,380 | -0.08(-0.48%) |
Apr 04, 2013 | 17.26 | 17.31 | 17.20 | 17.27 | 436,701 | +0.05(+0.28%) |
Apr 03, 2013 | 17.41 | 17.41 | 17.18 | 17.23 | 47,114 | -0.14(-0.82%) |
Apr 02, 2013 | 17.40 | 17.44 | 17.33 | 17.37 | 88,991 | +0.06(+0.34%) |