Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.62 | 16.73 | 16.53 | 16.54 | 2,818,073 | -0.07(-0.44%) |
Jun 27, 2013 | 16.83 | 16.98 | 16.59 | 16.61 | 0 | -0.15(-0.92%) |
Jun 26, 2013 | 17.24 | 17.37 | 16.75 | 16.76 | 0 | -0.32(-1.85%) |
Jun 25, 2013 | 16.74 | 17.15 | 16.69 | 17.08 | 0 | +0.54(+3.25%) |
Jun 24, 2013 | 16.53 | 16.81 | 16.20 | 16.54 | 0 | -0.16(-0.97%) |
Jun 21, 2013 | 17.00 | 17.11 | 16.66 | 16.70 | 3,766,537 | -0.21(-1.21%) |
Jun 20, 2013 | 17.34 | 17.52 | 16.88 | 16.91 | 0 | -0.68(-3.89%) |
Jun 19, 2013 | 17.75 | 18.09 | 17.53 | 17.59 | 0 | -0.38(-2.14%) |
Jun 18, 2013 | 18.16 | 18.28 | 17.98 | 17.98 | 0 | -0.30(-1.64%) |
Jun 17, 2013 | 17.70 | 18.61 | 17.70 | 18.28 | 0 | +0.70(+3.99%) |
Jun 14, 2013 | 17.78 | 17.95 | 17.55 | 17.58 | 0 | -0.13(-0.72%) |
Jun 13, 2013 | 17.11 | 17.78 | 17.07 | 17.70 | 1,459,969 | +0.56(+3.29%) |
Jun 12, 2013 | 17.53 | 17.58 | 17.11 | 17.14 | 1,780,075 | -0.15(-0.89%) |
Jun 11, 2013 | 17.50 | 17.53 | 17.20 | 17.29 | 0 | -0.46(-2.59%) |
Jun 10, 2013 | 17.99 | 18.23 | 17.68 | 17.75 | 0 | -0.22(-1.23%) |
Jun 07, 2013 | 17.93 | 18.09 | 17.74 | 17.98 | 0 | +0.14(+0.76%) |
Jun 06, 2013 | 18.02 | 18.22 | 17.69 | 17.84 | 0 | -0.27(-1.51%) |
Jun 05, 2013 | 18.15 | 18.35 | 17.94 | 18.11 | 0 | -0.09(-0.52%) |
Jun 04, 2013 | 18.23 | 18.42 | 18.07 | 18.21 | 0 | -0.02(-0.09%) |
Jun 03, 2013 | 18.03 | 18.23 | 17.74 | 18.22 | 2,279,842 | +0.32(+1.76%) |
May 31, 2013 | 18.23 | 18.32 | 17.91 | 17.91 | 1,649,175 | -0.39(-2.14%) |
May 30, 2013 | 18.30 | 18.45 | 18.03 | 18.30 | 0 | -0.06(-0.33%) |
May 29, 2013 | 18.46 | 18.61 | 18.20 | 18.36 | 2,575,234 | -0.18(-0.97%) |
May 28, 2013 | 18.78 | 18.96 | 18.41 | 18.54 | 2,732,866 | -0.01(-0.05%) |
May 24, 2013 | 18.55 | 18.64 | 18.23 | 18.55 | 0 | -0.16(-0.87%) |
May 23, 2013 | 18.42 | 18.74 | 18.04 | 18.71 | 0 | -0.32(-1.66%) |
May 22, 2013 | 19.59 | 19.63 | 18.85 | 19.02 | 0 | -0.60(-3.04%) |
May 21, 2013 | 19.71 | 19.85 | 19.47 | 19.62 | 0 | -0.15(-0.78%) |
May 20, 2013 | 19.53 | 19.78 | 19.32 | 19.77 | 0 | +0.24(+1.22%) |
May 17, 2013 | 19.06 | 19.59 | 18.99 | 19.53 | 0 | +0.62(+3.29%) |
May 16, 2013 | 18.93 | 19.19 | 18.74 | 18.91 | 2,277,885 | -0.02(-0.09%) |
May 15, 2013 | 19.14 | 19.31 | 18.80 | 18.93 | 0 | -0.24(-1.25%) |
May 13, 2013 | 19.22 | 19.38 | 19.09 | 19.17 | 0 | -0.03(-0.18%) |
May 10, 2013 | 19.11 | 19.31 | 19.01 | 19.20 | 0 | -0.11(-0.57%) |
May 09, 2013 | 19.20 | 19.46 | 19.00 | 19.31 | 0 | +0.04(+0.22%) |
May 08, 2013 | 18.83 | 19.28 | 18.77 | 19.27 | 0 | +0.32(+1.66%) |
May 07, 2013 | 18.81 | 19.14 | 18.74 | 18.96 | 0 | +0.21(+1.14%) |
May 06, 2013 | 18.47 | 18.93 | 18.44 | 18.74 | 0 | +0.36(+1.95%) |
May 03, 2013 | 18.21 | 18.50 | 18.09 | 18.38 | 0 | +0.30(+1.65%) |
May 02, 2013 | 17.78 | 18.20 | 17.78 | 18.09 | 0 | +0.32(+1.77%) |
May 01, 2013 | 17.81 | 17.97 | 17.49 | 17.77 | 0 | -0.20(-1.14%) |
Apr 30, 2013 | 17.94 | 18.18 | 17.80 | 17.98 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 18.00 | 18.31 | 17.75 | 18.07 | 3,382,978 | +0.00(+0.00%) |
Apr 26, 2013 | 18.34 | 18.49 | 17.86 | 18.07 | 5,321,441 | -0.43(-2.30%) |
Apr 25, 2013 | 20.18 | 20.28 | 18.41 | 18.49 | 8,182,077 | -1.43(-7.17%) |
Apr 24, 2013 | 19.95 | 20.24 | 19.89 | 19.92 | 5,428,669 | +0.07(+0.37%) |
Apr 23, 2013 | 19.71 | 19.85 | 19.41 | 19.85 | 4,440,500 | +0.35(+1.79%) |
Apr 22, 2013 | 19.34 | 19.62 | 19.06 | 19.50 | 2,550,465 | +0.35(+1.80%) |
Apr 19, 2013 | 19.29 | 19.46 | 18.87 | 19.16 | 3,226,511 | +0.06(+0.33%) |
Apr 18, 2013 | 19.07 | 19.21 | 18.61 | 19.09 | 5,485,523 | +0.13(+0.70%) |
Apr 17, 2013 | 19.50 | 19.50 | 18.37 | 18.96 | 5,620,106 | -0.65(-3.32%) |
Apr 16, 2013 | 19.72 | 19.89 | 19.24 | 19.61 | 5,104,312 | +0.15(+0.79%) |
Apr 15, 2013 | 20.44 | 20.45 | 19.41 | 19.46 | 3,851,698 | -1.22(-5.89%) |
Apr 12, 2013 | 20.82 | 21.03 | 20.34 | 20.68 | 2,888,718 | -0.44(-2.10%) |
Apr 11, 2013 | 20.62 | 21.41 | 20.43 | 21.12 | 5,205,188 | +0.43(+2.06%) |
Apr 10, 2013 | 20.11 | 20.79 | 20.06 | 20.69 | 3,326,368 | +0.61(+3.01%) |
Apr 09, 2013 | 19.99 | 20.15 | 19.66 | 20.09 | 2,661,232 | +0.20(+1.03%) |
Apr 08, 2013 | 19.86 | 20.13 | 19.69 | 19.88 | 2,913,795 | -0.02(-0.09%) |
Apr 05, 2013 | 18.93 | 19.95 | 18.86 | 19.90 | 4,644,814 | +0.72(+3.73%) |
Apr 04, 2013 | 19.09 | 19.30 | 18.81 | 19.19 | 3,342,469 | +0.09(+0.49%) |
Apr 03, 2013 | 19.77 | 19.77 | 18.73 | 19.09 | 4,233,013 | -0.50(-2.55%) |
Apr 02, 2013 | 19.88 | 19.89 | 19.36 | 19.59 | 4,135,963 | +0.04(+0.20%) |