Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.98 | 18.53 | 17.90 | 18.37 | 4,118,941 | +0.24(+1.34%) |
Jun 27, 2013 | 18.42 | 18.60 | 18.00 | 18.13 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.22 | 18.52 | 18.09 | 18.27 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.00 | 18.16 | 17.72 | 17.96 | 3,633,767 | +0.20(+1.13%) |
Jun 24, 2013 | 18.08 | 18.08 | 17.59 | 17.76 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.27 | 18.47 | 17.92 | 18.30 | 5,128,355 | +0.15(+0.83%) |
Jun 20, 2013 | 18.37 | 18.54 | 18.09 | 18.15 | 4,711,271 | -0.50(-2.66%) |
Jun 19, 2013 | 18.78 | 18.97 | 18.63 | 18.64 | 0 | -0.08(-0.45%) |
Jun 18, 2013 | 18.40 | 18.85 | 18.40 | 18.73 | 0 | +0.40(+2.20%) |
Jun 17, 2013 | 18.47 | 18.59 | 18.21 | 18.32 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 18.75 | 18.75 | 18.24 | 18.27 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.58 | 18.54 | 17.52 | 18.45 | 5,552,156 | +1.06(+6.08%) |
Jun 12, 2013 | 18.05 | 18.12 | 17.30 | 17.39 | 4,355,110 | -0.52(-2.91%) |
Jun 11, 2013 | 18.36 | 18.44 | 17.87 | 17.91 | 4,584,707 | -0.70(-3.74%) |
Jun 10, 2013 | 18.85 | 18.95 | 18.58 | 18.61 | 2,586,242 | -0.19(-1.03%) |
Jun 07, 2013 | 19.00 | 19.10 | 18.33 | 18.80 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.51 | 19.55 | 18.38 | 19.02 | 7,233,261 | -0.39(-2.03%) |
Jun 05, 2013 | 19.68 | 19.77 | 19.25 | 19.41 | 0 | -0.39(-1.99%) |
Jun 04, 2013 | 19.76 | 20.15 | 19.54 | 19.81 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.18 | 20.27 | 19.62 | 19.78 | 3,852,014 | -0.24(-1.22%) |
May 31, 2013 | 19.83 | 20.63 | 19.73 | 20.03 | 7,097,131 | +0.18(+0.93%) |
May 30, 2013 | 19.26 | 19.92 | 19.19 | 19.84 | 0 | +0.89(+4.69%) |
May 29, 2013 | 19.09 | 19.10 | 18.81 | 18.95 | 3,254,767 | -0.24(-1.22%) |
May 28, 2013 | 19.31 | 19.44 | 19.06 | 19.19 | 2,538,904 | +0.18(+0.97%) |
May 24, 2013 | 19.24 | 19.28 | 18.74 | 19.00 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.07 | 19.48 | 18.75 | 19.38 | 0 | -0.12(-0.60%) |
May 22, 2013 | 19.94 | 20.05 | 19.29 | 19.50 | 0 | -0.38(-1.90%) |
May 21, 2013 | 19.92 | 20.15 | 19.76 | 19.88 | 0 | -0.04(-0.21%) |
May 20, 2013 | 19.94 | 20.05 | 19.77 | 19.92 | 0 | -0.13(-0.67%) |
May 17, 2013 | 19.99 | 20.07 | 19.79 | 20.05 | 0 | +0.24(+1.23%) |
May 16, 2013 | 19.95 | 20.21 | 19.75 | 19.81 | 3,114,445 | -0.29(-1.46%) |
May 15, 2013 | 19.77 | 20.10 | 19.73 | 20.10 | 0 | +0.33(+1.66%) |
May 13, 2013 | 19.88 | 19.98 | 19.67 | 19.78 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.47 | 19.96 | 19.47 | 19.89 | 0 | +0.36(+1.85%) |
May 09, 2013 | 19.23 | 19.64 | 19.15 | 19.52 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.04 | 19.37 | 18.99 | 19.31 | 0 | +0.28(+1.46%) |
May 07, 2013 | 19.31 | 19.38 | 18.88 | 19.04 | 3,565,560 | -0.30(-1.56%) |
May 06, 2013 | 18.88 | 19.59 | 18.85 | 19.34 | 0 | +0.57(+3.04%) |
May 03, 2013 | 18.67 | 18.95 | 18.42 | 18.77 | 0 | +0.34(+1.87%) |
May 02, 2013 | 18.23 | 18.49 | 18.14 | 18.42 | 2,775,440 | +0.32(+1.76%) |
May 01, 2013 | 18.61 | 18.61 | 17.94 | 18.11 | 0 | -0.42(-2.27%) |
Apr 30, 2013 | 18.40 | 18.57 | 18.21 | 18.53 | 4,498,103 | +0.02(+0.09%) |
Apr 29, 2013 | 18.18 | 18.76 | 17.89 | 18.51 | 7,084,174 | +0.53(+2.94%) |
Apr 26, 2013 | 18.49 | 18.48 | 17.69 | 17.98 | 6,470,961 | -0.50(-2.72%) |
Apr 25, 2013 | 18.02 | 18.68 | 18.00 | 18.48 | 6,245,997 | +0.49(+2.71%) |
Apr 24, 2013 | 17.68 | 18.13 | 17.51 | 18.00 | 3,869,244 | +0.54(+3.07%) |
Apr 23, 2013 | 17.46 | 17.90 | 17.27 | 17.46 | 4,274,106 | +0.18(+1.07%) |
Apr 22, 2013 | 16.93 | 17.31 | 16.43 | 17.27 | 4,597,707 | +0.34(+2.03%) |
Apr 19, 2013 | 16.92 | 17.06 | 16.43 | 16.93 | 3,609,367 | +0.02(+0.10%) |
Apr 18, 2013 | 17.49 | 17.62 | 16.87 | 16.91 | 2,949,400 | -0.44(-2.56%) |
Apr 17, 2013 | 17.89 | 17.92 | 17.20 | 17.36 | 5,321,209 | -0.81(-4.44%) |
Apr 16, 2013 | 18.10 | 18.21 | 17.82 | 18.16 | 2,839,655 | +0.33(+1.84%) |
Apr 15, 2013 | 18.46 | 18.58 | 17.81 | 17.84 | 2,942,824 | -0.72(-3.87%) |
Apr 12, 2013 | 18.58 | 18.76 | 18.40 | 18.55 | 4,215,042 | -0.26(-1.40%) |
Apr 11, 2013 | 18.18 | 18.89 | 18.06 | 18.82 | 6,023,878 | +0.49(+2.66%) |
Apr 10, 2013 | 17.82 | 18.48 | 17.71 | 18.33 | 3,545,353 | +0.62(+3.51%) |
Apr 09, 2013 | 17.94 | 17.95 | 17.48 | 17.71 | 2,214,742 | -0.12(-0.66%) |
Apr 08, 2013 | 17.53 | 17.87 | 17.43 | 17.83 | 2,180,157 | +0.28(+1.58%) |
Apr 05, 2013 | 17.27 | 17.59 | 17.00 | 17.55 | 2,729,976 | -0.08(-0.48%) |
Apr 04, 2013 | 17.22 | 17.64 | 17.16 | 17.64 | 3,085,276 | +0.40(+2.34%) |
Apr 03, 2013 | 17.69 | 17.73 | 17.08 | 17.23 | 4,474,021 | -0.37(-2.10%) |
Apr 02, 2013 | 17.90 | 18.09 | 17.50 | 17.60 | 4,370,381 | -0.19(-1.08%) |