Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.37 | 16.70 | 16.25 | 16.48 | 793,913 | -0.05(-0.30%) |
Jun 26, 2013 | 16.66 | 16.80 | 16.34 | 16.53 | 1,062,743 | -0.06(-0.36%) |
Jun 25, 2013 | 16.86 | 16.99 | 16.23 | 16.59 | 1,357,095 | -0.16(-0.96%) |
Jun 24, 2013 | 16.95 | 17.10 | 16.38 | 16.75 | 1,228,753 | -0.43(-2.50%) |
Jun 21, 2013 | 17.05 | 17.38 | 17.00 | 17.18 | 1,402,560 | +0.16(+0.94%) |
Jun 20, 2013 | 17.22 | 17.35 | 16.70 | 17.02 | 609,328 | -0.47(-2.69%) |
Jun 19, 2013 | 17.73 | 17.79 | 17.26 | 17.49 | 832,137 | -0.31(-1.74%) |
Jun 18, 2013 | 17.74 | 18.00 | 17.68 | 17.80 | 433,826 | +0.02(+0.11%) |
Jun 17, 2013 | 17.80 | 18.07 | 17.51 | 17.78 | 616,535 | +0.12(+0.68%) |
Jun 14, 2013 | 18.16 | 18.21 | 17.30 | 17.66 | 744,381 | -0.50(-2.75%) |
Jun 13, 2013 | 17.85 | 18.37 | 17.77 | 18.16 | 599,716 | +0.15(+0.83%) |
Jun 12, 2013 | 18.22 | 18.63 | 17.89 | 18.01 | 382,339 | -0.05(-0.28%) |
Jun 11, 2013 | 18.14 | 18.30 | 17.92 | 18.06 | 675,748 | -0.35(-1.90%) |
Jun 10, 2013 | 18.41 | 18.66 | 18.11 | 18.41 | 319,473 | -0.06(-0.32%) |
Jun 07, 2013 | 18.69 | 18.87 | 18.26 | 18.47 | 546,379 | -0.24(-1.28%) |
Jun 06, 2013 | 18.92 | 19.11 | 18.58 | 18.71 | 496,079 | -0.27(-1.42%) |
Jun 05, 2013 | 19.37 | 19.37 | 18.70 | 18.98 | 1,844,140 | -0.50(-2.57%) |
Jun 04, 2013 | 19.51 | 19.74 | 19.17 | 19.48 | 556,550 | -0.10(-0.51%) |
Jun 03, 2013 | 19.21 | 19.74 | 19.00 | 19.58 | 795,667 | +0.38(+1.98%) |
May 31, 2013 | 19.44 | 19.61 | 19.07 | 19.20 | 468,847 | -0.35(-1.79%) |
May 30, 2013 | 19.33 | 19.80 | 19.28 | 19.55 | 405,046 | +0.18(+0.93%) |
May 29, 2013 | 19.60 | 19.77 | 19.34 | 19.37 | 348,891 | -0.35(-1.77%) |
May 28, 2013 | 19.68 | 19.88 | 19.46 | 19.72 | 512,627 | +0.29(+1.49%) |
May 24, 2013 | 19.37 | 19.53 | 19.21 | 19.43 | 368,638 | -0.04(-0.21%) |
May 23, 2013 | 19.24 | 19.56 | 18.92 | 19.47 | 490,285 | +0.00(+0.00%) |
May 22, 2013 | 19.70 | 19.99 | 19.21 | 19.47 | 623,235 | -0.15(-0.76%) |
May 21, 2013 | 19.46 | 19.81 | 19.13 | 19.62 | 805,197 | +0.16(+0.82%) |
May 20, 2013 | 18.76 | 19.59 | 18.71 | 19.46 | 770,255 | +0.71(+3.79%) |
May 17, 2013 | 18.46 | 18.82 | 18.35 | 18.75 | 504,892 | +0.34(+1.85%) |
May 16, 2013 | 18.30 | 18.66 | 18.02 | 18.41 | 686,290 | +0.16(+0.88%) |
May 15, 2013 | 18.01 | 18.38 | 17.64 | 18.25 | 529,854 | +0.10(+0.55%) |
May 13, 2013 | 18.51 | 18.68 | 18.04 | 18.15 | 786,841 | -0.39(-2.10%) |
May 10, 2013 | 18.88 | 18.88 | 18.21 | 18.54 | 663,174 | -0.37(-1.96%) |
May 09, 2013 | 19.03 | 19.18 | 18.45 | 18.91 | 561,677 | -0.18(-0.94%) |
May 08, 2013 | 18.73 | 19.28 | 18.57 | 19.09 | 883,140 | +0.38(+2.03%) |
May 07, 2013 | 18.77 | 19.06 | 18.52 | 18.71 | 679,773 | +0.02(+0.11%) |
May 06, 2013 | 19.03 | 19.03 | 18.61 | 18.69 | 802,550 | -0.27(-1.42%) |
May 03, 2013 | 18.74 | 19.27 | 18.68 | 18.96 | 832,993 | +0.40(+2.16%) |
May 02, 2013 | 19.06 | 19.25 | 18.49 | 18.56 | 965,328 | -0.33(-1.75%) |
May 01, 2013 | 18.50 | 19.43 | 17.62 | 18.89 | 4,556,682 | -0.65(-3.33%) |
Apr 30, 2013 | 19.20 | 19.54 | 18.79 | 19.54 | 959,063 | +0.24(+1.24%) |
Apr 29, 2013 | 19.60 | 19.79 | 19.18 | 19.30 | 867,396 | -0.13(-0.67%) |
Apr 26, 2013 | 19.65 | 19.77 | 18.99 | 19.43 | 630,666 | -0.34(-1.72%) |
Apr 25, 2013 | 19.92 | 20.30 | 19.70 | 19.77 | 814,031 | +0.03(+0.15%) |
Apr 24, 2013 | 19.13 | 19.96 | 19.13 | 19.74 | 762,814 | +0.68(+3.57%) |
Apr 23, 2013 | 18.87 | 19.28 | 18.57 | 19.06 | 800,521 | +0.19(+1.01%) |
Apr 22, 2013 | 18.78 | 19.00 | 18.27 | 18.87 | 629,908 | +0.15(+0.80%) |
Apr 19, 2013 | 19.13 | 19.13 | 18.25 | 18.72 | 887,827 | -0.47(-2.45%) |
Apr 18, 2013 | 18.34 | 19.70 | 18.26 | 19.19 | 1,094,225 | +1.02(+5.61%) |
Apr 17, 2013 | 18.21 | 18.21 | 17.77 | 18.17 | 773,304 | -0.21(-1.14%) |
Apr 16, 2013 | 18.41 | 18.51 | 18.00 | 18.38 | 754,979 | +0.17(+0.93%) |
Apr 15, 2013 | 18.72 | 18.77 | 17.86 | 18.21 | 937,283 | -0.73(-3.85%) |
Apr 12, 2013 | 19.08 | 19.23 | 18.50 | 18.94 | 976,148 | -0.18(-0.94%) |
Apr 11, 2013 | 19.18 | 19.37 | 18.86 | 19.12 | 668,542 | -0.11(-0.57%) |
Apr 10, 2013 | 19.02 | 19.32 | 18.98 | 19.23 | 706,764 | +0.26(+1.37%) |
Apr 09, 2013 | 18.85 | 19.25 | 18.80 | 18.97 | 819,910 | +0.21(+1.12%) |
Apr 08, 2013 | 18.68 | 18.90 | 18.54 | 18.76 | 477,872 | +0.14(+0.75%) |
Apr 05, 2013 | 18.15 | 18.72 | 18.00 | 18.62 | 860,840 | +0.25(+1.36%) |
Apr 04, 2013 | 18.24 | 18.95 | 17.94 | 18.37 | 700,575 | +0.07(+0.38%) |
Apr 03, 2013 | 18.32 | 18.47 | 17.82 | 18.30 | 1,322,675 | +0.00(+0.00%) |
Apr 02, 2013 | 18.39 | 18.56 | 18.05 | 18.30 | 781,367 | -0.08(-0.44%) |