Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.00 | 18.50 | 17.53 | 17.71 | 526,000 | -0.49(-2.69%) |
Jun 26, 2013 | 18.05 | 18.35 | 17.80 | 18.20 | 0 | +0.20(+1.11%) |
Jun 25, 2013 | 17.99 | 18.28 | 17.30 | 18.00 | 0 | +0.11(+0.61%) |
Jun 24, 2013 | 17.64 | 18.01 | 17.50 | 17.89 | 0 | +0.29(+1.65%) |
Jun 21, 2013 | 17.30 | 18.02 | 17.05 | 17.60 | 83,086 | +0.13(+0.74%) |
Jun 20, 2013 | 17.70 | 17.70 | 17.30 | 17.47 | 0 | -0.27(-1.52%) |
Jun 19, 2013 | 18.08 | 18.40 | 17.52 | 17.74 | 0 | +0.02(+0.11%) |
Jun 18, 2013 | 16.53 | 18.39 | 16.48 | 17.72 | 0 | +1.23(+7.46%) |
Jun 17, 2013 | 16.88 | 17.05 | 16.18 | 16.49 | 0 | -0.38(-2.25%) |
Jun 14, 2013 | 17.45 | 17.51 | 16.61 | 16.87 | 0 | -0.58(-3.32%) |
Jun 13, 2013 | 18.09 | 18.09 | 17.01 | 17.45 | 25,731 | -0.71(-3.91%) |
Jun 12, 2013 | 18.86 | 18.95 | 18.00 | 18.16 | 11,462 | -0.60(-3.20%) |
Jun 11, 2013 | 18.65 | 19.00 | 18.30 | 18.76 | 23,244 | -0.06(-0.32%) |
Jun 10, 2013 | 18.83 | 18.95 | 18.23 | 18.82 | 0 | +0.02(+0.11%) |
Jun 07, 2013 | 18.76 | 19.00 | 18.76 | 18.80 | 0 | +0.05(+0.27%) |
Jun 06, 2013 | 18.99 | 18.99 | 18.39 | 18.75 | 0 | -0.14(-0.74%) |
Jun 05, 2013 | 18.67 | 19.00 | 18.57 | 18.89 | 0 | +0.32(+1.72%) |
Jun 04, 2013 | 18.86 | 18.93 | 17.00 | 18.57 | 0 | -0.40(-2.11%) |
Jun 03, 2013 | 19.85 | 19.95 | 18.77 | 18.97 | 8,037 | -0.51(-2.62%) |
May 31, 2013 | 19.43 | 19.65 | 19.30 | 19.48 | 55,099 | -0.02(-0.10%) |
May 30, 2013 | 19.69 | 19.69 | 19.15 | 19.50 | 0 | -0.28(-1.42%) |
May 29, 2013 | 19.93 | 19.95 | 19.65 | 19.78 | 42,960 | -0.17(-0.85%) |
May 28, 2013 | 20.00 | 20.19 | 19.82 | 19.95 | 35,837 | -0.05(-0.25%) |
May 24, 2013 | 19.94 | 20.00 | 19.75 | 20.00 | 0 | +0.14(+0.70%) |
May 23, 2013 | 20.04 | 20.19 | 19.70 | 19.86 | 0 | -0.20(-1.00%) |
May 22, 2013 | 20.57 | 20.57 | 20.05 | 20.06 | 0 | -0.34(-1.67%) |
May 21, 2013 | 20.86 | 21.23 | 20.15 | 20.40 | 0 | -0.30(-1.45%) |
May 20, 2013 | 20.89 | 21.50 | 20.65 | 20.70 | 0 | -0.18(-0.86%) |
May 17, 2013 | 20.46 | 21.86 | 20.32 | 20.88 | 0 | +0.03(+0.14%) |
May 16, 2013 | 20.42 | 21.48 | 20.05 | 20.85 | 34,071 | +0.45(+2.21%) |
May 15, 2013 | 19.87 | 20.62 | 19.51 | 20.40 | 0 | +0.61(+3.08%) |
May 13, 2013 | 19.95 | 19.95 | 19.43 | 19.79 | 0 | -0.11(-0.55%) |
May 10, 2013 | 20.08 | 20.10 | 19.45 | 19.90 | 0 | -0.15(-0.75%) |
May 09, 2013 | 20.10 | 20.10 | 19.90 | 20.05 | 0 | -0.02(-0.10%) |
May 08, 2013 | 19.97 | 20.40 | 19.70 | 20.07 | 0 | +0.15(+0.75%) |
May 07, 2013 | 19.78 | 20.04 | 19.70 | 19.92 | 0 | +0.02(+0.10%) |
May 06, 2013 | 19.34 | 20.32 | 19.32 | 19.90 | 0 | +0.53(+2.74%) |
May 03, 2013 | 19.64 | 20.14 | 18.88 | 19.37 | 0 | -0.20(-1.02%) |
May 02, 2013 | 19.91 | 20.16 | 18.79 | 19.57 | 0 | -0.16(-0.81%) |
May 01, 2013 | 20.11 | 20.49 | 19.50 | 19.73 | 0 | -0.23(-1.15%) |
Apr 30, 2013 | 20.50 | 20.50 | 19.70 | 19.96 | 0 | -0.47(-2.30%) |
Apr 29, 2013 | 21.29 | 21.29 | 20.05 | 20.43 | 89,817 | -0.19(-0.92%) |
Apr 26, 2013 | 18.75 | 20.95 | 18.75 | 20.62 | 174,989 | +2.10(+11.34%) |
Apr 25, 2013 | 21.00 | 21.50 | 18.00 | 18.52 | 166,111 | -2.49(-11.85%) |
Apr 24, 2013 | 21.20 | 21.32 | 20.73 | 21.01 | 0 | +0.02(+0.10%) |
Apr 23, 2013 | 21.21 | 22.40 | 20.35 | 20.99 | 164,493 | +0.56(+2.74%) |
Apr 22, 2013 | 20.23 | 20.82 | 20.23 | 20.43 | 123,319 | +0.30(+1.49%) |
Apr 19, 2013 | 20.80 | 20.82 | 20.03 | 20.13 | 142,075 | -0.51(-2.47%) |
Apr 18, 2013 | 20.36 | 20.64 | 20.00 | 20.64 | 71,198 | +0.74(+3.72%) |
Apr 17, 2013 | 20.50 | 20.50 | 19.50 | 19.90 | 40,140 | -0.10(-0.50%) |
Apr 16, 2013 | 21.57 | 21.80 | 19.88 | 20.00 | 107,054 | -0.35(-1.72%) |
Apr 15, 2013 | 20.27 | 21.00 | 19.78 | 20.35 | 183,163 | +0.67(+3.40%) |
Apr 12, 2013 | 20.93 | 20.93 | 19.05 | 19.68 | 59,299 | -1.44(-6.82%) |
Apr 11, 2013 | 21.50 | 21.72 | 21.03 | 21.12 | 32,209 | -0.57(-2.63%) |
Apr 10, 2013 | 20.49 | 22.17 | 20.49 | 21.69 | 74,438 | +1.04(+5.04%) |
Apr 09, 2013 | 20.99 | 21.00 | 20.50 | 20.65 | 82,090 | -0.15(-0.72%) |
Apr 08, 2013 | 21.19 | 21.19 | 20.19 | 20.80 | 93,006 | +0.46(+2.26%) |
Apr 05, 2013 | 19.85 | 20.43 | 19.71 | 20.34 | 42,883 | +0.50(+2.52%) |
Apr 04, 2013 | 19.98 | 20.41 | 19.58 | 19.84 | 35,463 | -0.09(-0.45%) |
Apr 03, 2013 | 20.21 | 20.59 | 19.50 | 19.93 | 98,235 | -0.23(-1.14%) |
Apr 02, 2013 | 20.13 | 21.38 | 19.54 | 20.16 | 130,698 | +0.23(+1.15%) |