Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.31 | 17.71 | 17.20 | 17.27 | 1,341,458 | -0.06(-0.37%) |
Jun 27, 2013 | 17.22 | 17.43 | 17.17 | 17.33 | 987,266 | +0.25(+1.44%) |
Jun 26, 2013 | 17.29 | 17.29 | 16.99 | 17.09 | 1,016,906 | -0.04(-0.25%) |
Jun 25, 2013 | 16.88 | 17.17 | 16.78 | 17.13 | 1,136,996 | +0.46(+2.77%) |
Jun 24, 2013 | 16.64 | 16.73 | 16.41 | 16.67 | 841,009 | -0.11(-0.65%) |
Jun 21, 2013 | 16.91 | 16.94 | 16.66 | 16.78 | 1,436,873 | -0.05(-0.30%) |
Jun 20, 2013 | 16.98 | 17.18 | 16.76 | 16.83 | 1,036,125 | -0.40(-2.35%) |
Jun 19, 2013 | 17.50 | 17.52 | 17.21 | 17.23 | 855,075 | -0.25(-1.44%) |
Jun 18, 2013 | 17.31 | 17.54 | 17.28 | 17.48 | 919,632 | +0.15(+0.87%) |
Jun 17, 2013 | 17.50 | 17.57 | 17.25 | 17.33 | 750,246 | -0.06(-0.37%) |
Jun 14, 2013 | 17.84 | 17.87 | 17.35 | 17.40 | 698,108 | -0.41(-2.31%) |
Jun 13, 2013 | 17.40 | 17.84 | 17.35 | 17.81 | 416,936 | +0.35(+2.03%) |
Jun 12, 2013 | 17.74 | 17.76 | 17.36 | 17.45 | 514,250 | -0.07(-0.37%) |
Jun 11, 2013 | 17.58 | 17.75 | 17.42 | 17.52 | 609,002 | -0.27(-1.50%) |
Jun 10, 2013 | 17.87 | 17.92 | 17.61 | 17.79 | 470,336 | -0.05(-0.28%) |
Jun 07, 2013 | 17.93 | 17.96 | 17.67 | 17.84 | 401,193 | +0.09(+0.49%) |
Jun 06, 2013 | 17.43 | 17.78 | 17.35 | 17.75 | 702,897 | +0.40(+2.29%) |
Jun 05, 2013 | 17.70 | 17.81 | 17.29 | 17.35 | 912,260 | -0.43(-2.44%) |
Jun 04, 2013 | 18.04 | 18.23 | 17.67 | 17.79 | 960,568 | -0.29(-1.60%) |
Jun 03, 2013 | 18.01 | 18.19 | 17.82 | 18.08 | 1,056,379 | +0.08(+0.44%) |
May 31, 2013 | 18.11 | 18.28 | 17.99 | 18.00 | 522,843 | -0.17(-0.95%) |
May 30, 2013 | 18.07 | 18.22 | 18.02 | 18.17 | 333,559 | +0.09(+0.48%) |
May 29, 2013 | 18.18 | 18.22 | 17.91 | 18.08 | 605,197 | -0.22(-1.18%) |
May 28, 2013 | 18.25 | 18.35 | 18.07 | 18.30 | 839,650 | +0.32(+1.77%) |
May 24, 2013 | 17.68 | 17.99 | 17.62 | 17.98 | 661,176 | +0.18(+1.01%) |
May 23, 2013 | 17.56 | 17.87 | 17.49 | 17.80 | 870,019 | +0.04(+0.20%) |
May 22, 2013 | 18.00 | 18.16 | 17.69 | 17.76 | 596,041 | -0.25(-1.36%) |
May 21, 2013 | 18.00 | 18.12 | 17.93 | 18.01 | 513,967 | -0.01(-0.08%) |
May 20, 2013 | 18.02 | 18.13 | 17.94 | 18.02 | 536,432 | -0.04(-0.24%) |
May 17, 2013 | 17.90 | 18.16 | 17.88 | 18.07 | 757,292 | +0.23(+1.30%) |
May 16, 2013 | 17.85 | 18.00 | 17.75 | 17.84 | 467,774 | +0.01(+0.04%) |
May 15, 2013 | 17.63 | 17.91 | 17.57 | 17.83 | 465,853 | +0.40(+2.28%) |
May 13, 2013 | 17.40 | 17.56 | 17.29 | 17.43 | 1,099,413 | -0.01(-0.04%) |
May 10, 2013 | 17.34 | 17.50 | 17.32 | 17.44 | 718,152 | +0.09(+0.54%) |
May 09, 2013 | 17.53 | 17.55 | 17.31 | 17.35 | 628,164 | -0.13(-0.74%) |
May 08, 2013 | 17.21 | 17.48 | 17.06 | 17.48 | 725,341 | +0.28(+1.64%) |
May 07, 2013 | 17.29 | 17.39 | 17.09 | 17.19 | 869,447 | -0.01(-0.08%) |
May 06, 2013 | 17.11 | 17.29 | 17.04 | 17.21 | 799,314 | +0.14(+0.80%) |
May 03, 2013 | 17.07 | 17.35 | 16.83 | 17.07 | 1,278,322 | +0.24(+1.45%) |
May 02, 2013 | 16.71 | 16.99 | 16.66 | 16.83 | 1,183,645 | +0.18(+1.08%) |
May 01, 2013 | 17.20 | 17.25 | 16.53 | 16.65 | 2,026,272 | -0.65(-3.77%) |
Apr 30, 2013 | 17.60 | 17.67 | 17.26 | 17.30 | 1,561,172 | -0.29(-1.67%) |
Apr 29, 2013 | 17.60 | 17.65 | 17.42 | 17.60 | 1,076,803 | +0.10(+0.57%) |
Apr 26, 2013 | 17.82 | 18.60 | 17.42 | 17.50 | 2,086,390 | -1.11(-5.96%) |
Apr 25, 2013 | 18.48 | 18.65 | 18.32 | 18.60 | 1,366,165 | +0.21(+1.17%) |
Apr 24, 2013 | 18.20 | 18.45 | 18.14 | 18.39 | 774,953 | +0.21(+1.18%) |
Apr 23, 2013 | 17.97 | 18.18 | 17.84 | 18.18 | 1,227,692 | +0.24(+1.32%) |
Apr 22, 2013 | 17.82 | 18.02 | 17.40 | 17.94 | 783,923 | +0.17(+0.97%) |
Apr 19, 2013 | 17.34 | 17.77 | 17.16 | 17.77 | 876,071 | +0.44(+2.56%) |
Apr 18, 2013 | 17.59 | 17.64 | 17.20 | 17.32 | 991,549 | -0.21(-1.22%) |
Apr 17, 2013 | 17.68 | 17.71 | 17.36 | 17.54 | 931,639 | -0.34(-1.88%) |
Apr 16, 2013 | 17.55 | 17.87 | 17.42 | 17.87 | 1,151,153 | +0.55(+3.18%) |
Apr 15, 2013 | 17.97 | 18.05 | 17.22 | 17.32 | 1,526,081 | -0.84(-4.61%) |
Apr 12, 2013 | 18.38 | 18.40 | 18.00 | 18.16 | 774,055 | -0.23(-1.25%) |
Apr 11, 2013 | 18.29 | 18.45 | 18.13 | 18.39 | 689,084 | +0.09(+0.47%) |
Apr 10, 2013 | 18.00 | 18.33 | 18.00 | 18.30 | 1,011,949 | +0.39(+2.16%) |
Apr 09, 2013 | 17.86 | 18.06 | 17.69 | 17.92 | 1,000,465 | +0.14(+0.76%) |
Apr 08, 2013 | 17.77 | 17.81 | 17.62 | 17.78 | 565,876 | +0.08(+0.45%) |
Apr 05, 2013 | 17.60 | 17.78 | 17.50 | 17.70 | 1,014,295 | -0.11(-0.60%) |
Apr 04, 2013 | 17.62 | 17.91 | 17.61 | 17.81 | 805,269 | +0.24(+1.34%) |
Apr 03, 2013 | 17.90 | 17.90 | 17.45 | 17.57 | 1,369,198 | -0.33(-1.84%) |
Apr 02, 2013 | 17.97 | 18.14 | 17.79 | 17.90 | 1,152,281 | -0.01(-0.04%) |