Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.37 | 18.48 | 17.82 | 17.82 | 3,007,636 | -0.29(-1.59%) |
Jun 26, 2013 | 18.08 | 18.23 | 17.98 | 18.10 | 742,481 | +0.15(+0.82%) |
Jun 25, 2013 | 18.02 | 18.15 | 17.91 | 17.96 | 663,064 | +0.02(+0.10%) |
Jun 24, 2013 | 17.72 | 18.13 | 17.64 | 17.94 | 938,077 | +0.11(+0.62%) |
Jun 21, 2013 | 17.66 | 17.89 | 17.33 | 17.83 | 3,421,076 | +0.25(+1.42%) |
Jun 20, 2013 | 17.91 | 17.92 | 17.56 | 17.58 | 878,884 | -0.41(-2.27%) |
Jun 19, 2013 | 18.23 | 18.30 | 17.97 | 17.98 | 783,349 | -0.20(-1.12%) |
Jun 18, 2013 | 18.58 | 18.73 | 18.18 | 18.19 | 1,607,764 | -0.42(-2.24%) |
Jun 17, 2013 | 17.47 | 18.75 | 17.47 | 18.60 | 3,510,150 | +1.17(+6.69%) |
Jun 14, 2013 | 17.47 | 17.56 | 17.37 | 17.44 | 514,694 | -0.09(-0.53%) |
Jun 13, 2013 | 17.52 | 17.59 | 17.44 | 17.53 | 493,413 | +0.03(+0.16%) |
Jun 12, 2013 | 17.73 | 17.74 | 17.44 | 17.50 | 539,775 | -0.21(-1.20%) |
Jun 11, 2013 | 17.75 | 17.86 | 17.64 | 17.72 | 555,579 | -0.17(-0.93%) |
Jun 10, 2013 | 18.23 | 18.26 | 17.88 | 17.88 | 712,062 | -0.35(-1.93%) |
Jun 07, 2013 | 17.98 | 18.25 | 17.84 | 18.23 | 688,308 | +0.27(+1.50%) |
Jun 06, 2013 | 17.89 | 17.99 | 17.83 | 17.97 | 833,833 | +0.07(+0.41%) |
Jun 05, 2013 | 18.01 | 18.05 | 17.89 | 17.89 | 837,496 | -0.12(-0.67%) |
Jun 04, 2013 | 18.03 | 18.12 | 17.95 | 18.01 | 770,180 | -0.02(-0.10%) |
Jun 03, 2013 | 17.93 | 18.11 | 17.85 | 18.03 | 937,909 | +0.11(+0.62%) |
May 31, 2013 | 18.03 | 18.17 | 17.90 | 17.92 | 714,547 | -0.17(-0.92%) |
May 30, 2013 | 18.08 | 18.18 | 18.00 | 18.09 | 482,616 | +0.03(+0.15%) |
May 29, 2013 | 18.11 | 18.20 | 17.98 | 18.06 | 500,308 | -0.16(-0.86%) |
May 28, 2013 | 18.01 | 18.26 | 18.01 | 18.22 | 576,884 | +0.31(+1.76%) |
May 24, 2013 | 17.79 | 17.91 | 17.59 | 17.90 | 264,106 | +0.02(+0.10%) |
May 23, 2013 | 17.83 | 17.96 | 17.71 | 17.88 | 312,271 | -0.01(-0.05%) |
May 22, 2013 | 18.01 | 18.23 | 17.79 | 17.89 | 1,208,406 | -0.11(-0.62%) |
May 21, 2013 | 18.04 | 18.20 | 17.97 | 18.00 | 984,532 | -0.06(-0.36%) |
May 20, 2013 | 18.02 | 18.17 | 18.02 | 18.07 | 457,327 | -0.01(-0.05%) |
May 17, 2013 | 17.97 | 18.08 | 17.90 | 18.08 | 457,561 | +0.16(+0.88%) |
May 16, 2013 | 18.00 | 18.06 | 17.89 | 17.92 | 625,565 | -0.06(-0.36%) |
May 15, 2013 | 17.95 | 18.03 | 17.91 | 17.98 | 654,176 | +0.03(+0.15%) |
May 13, 2013 | 17.94 | 18.02 | 17.82 | 17.96 | 423,739 | +0.03(+0.16%) |
May 10, 2013 | 17.89 | 18.00 | 17.82 | 17.93 | 434,511 | +0.06(+0.31%) |
May 09, 2013 | 18.09 | 18.16 | 17.83 | 17.87 | 481,699 | -0.22(-1.23%) |
May 08, 2013 | 17.97 | 18.11 | 17.80 | 18.10 | 930,379 | +0.14(+0.77%) |
May 07, 2013 | 17.87 | 18.00 | 17.83 | 17.96 | 976,722 | +0.08(+0.47%) |
May 06, 2013 | 17.67 | 17.96 | 17.62 | 17.87 | 864,866 | +0.02(+0.10%) |
May 03, 2013 | 17.75 | 17.94 | 17.64 | 17.85 | 739,214 | +0.21(+1.21%) |
May 02, 2013 | 17.48 | 17.70 | 17.16 | 17.64 | 866,985 | +0.62(+3.65%) |
May 01, 2013 | 17.24 | 17.42 | 17.01 | 17.02 | 1,088,707 | -0.20(-1.18%) |
Apr 30, 2013 | 17.19 | 17.30 | 17.11 | 17.23 | 603,485 | +0.00(+0.00%) |
Apr 29, 2013 | 17.27 | 17.30 | 17.15 | 17.23 | 601,476 | -0.03(-0.16%) |
Apr 26, 2013 | 17.26 | 17.30 | 17.05 | 17.25 | 627,784 | -0.05(-0.27%) |
Apr 25, 2013 | 17.16 | 17.34 | 17.16 | 17.30 | 610,668 | +0.12(+0.70%) |
Apr 24, 2013 | 17.18 | 17.19 | 16.95 | 17.18 | 907,553 | +0.10(+0.60%) |
Apr 23, 2013 | 16.91 | 17.10 | 16.82 | 17.08 | 734,202 | +0.22(+1.32%) |
Apr 22, 2013 | 16.57 | 16.97 | 16.39 | 16.85 | 1,005,685 | +0.32(+1.96%) |
Apr 19, 2013 | 16.67 | 16.67 | 16.47 | 16.53 | 774,329 | -0.15(-0.89%) |
Apr 18, 2013 | 16.67 | 16.70 | 16.45 | 16.68 | 770,291 | +0.01(+0.06%) |
Apr 17, 2013 | 16.73 | 16.73 | 16.43 | 16.67 | 768,041 | -0.12(-0.72%) |
Apr 16, 2013 | 16.60 | 16.80 | 16.47 | 16.79 | 472,901 | +0.25(+1.51%) |
Apr 15, 2013 | 16.82 | 16.88 | 16.53 | 16.54 | 754,016 | -0.34(-2.03%) |
Apr 12, 2013 | 17.12 | 17.21 | 16.83 | 16.88 | 869,493 | -0.37(-2.15%) |
Apr 11, 2013 | 17.26 | 17.40 | 17.19 | 17.25 | 531,313 | +0.02(+0.11%) |
Apr 10, 2013 | 16.98 | 17.41 | 16.98 | 17.23 | 875,753 | +0.22(+1.31%) |
Apr 09, 2013 | 16.97 | 17.13 | 16.88 | 17.01 | 615,283 | +0.04(+0.22%) |
Apr 08, 2013 | 16.56 | 16.98 | 16.52 | 16.98 | 982,753 | +0.40(+2.40%) |
Apr 05, 2013 | 16.72 | 16.72 | 16.44 | 16.58 | 637,792 | -0.24(-1.43%) |
Apr 04, 2013 | 16.90 | 16.93 | 16.75 | 16.82 | 840,789 | -0.10(-0.60%) |
Apr 03, 2013 | 16.97 | 17.00 | 16.82 | 16.92 | 1,018,885 | +0.00(+0.00%) |
Apr 02, 2013 | 16.90 | 17.11 | 16.85 | 16.92 | 850,109 | +0.05(+0.27%) |