Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.16 | 17.56 | 17.06 | 17.12 | 1,352,869 | -0.06(-0.38%) |
Jun 27, 2013 | 17.08 | 17.28 | 17.03 | 17.19 | 995,664 | +0.24(+1.44%) |
Jun 26, 2013 | 17.14 | 17.14 | 16.84 | 16.94 | 1,025,556 | -0.04(-0.25%) |
Jun 25, 2013 | 16.73 | 17.02 | 16.63 | 16.98 | 1,146,668 | +0.46(+2.77%) |
Jun 24, 2013 | 16.50 | 16.58 | 16.28 | 16.53 | 848,162 | -0.11(-0.65%) |
Jun 21, 2013 | 16.76 | 16.80 | 16.52 | 16.63 | 1,449,095 | -0.05(-0.30%) |
Jun 20, 2013 | 16.83 | 17.04 | 16.62 | 16.68 | 1,044,939 | -0.40(-2.35%) |
Jun 19, 2013 | 17.36 | 17.37 | 17.06 | 17.09 | 862,349 | -0.25(-1.45%) |
Jun 18, 2013 | 17.16 | 17.39 | 17.14 | 17.34 | 927,454 | +0.15(+0.87%) |
Jun 17, 2013 | 17.36 | 17.43 | 17.10 | 17.19 | 756,628 | -0.06(-0.37%) |
Jun 14, 2013 | 17.69 | 17.72 | 17.20 | 17.25 | 704,046 | -0.41(-2.31%) |
Jun 13, 2013 | 17.25 | 17.69 | 17.21 | 17.66 | 420,483 | +0.35(+2.03%) |
Jun 12, 2013 | 17.59 | 17.61 | 17.21 | 17.31 | 518,624 | -0.06(-0.37%) |
Jun 11, 2013 | 17.44 | 17.60 | 17.27 | 17.37 | 614,182 | -0.26(-1.50%) |
Jun 10, 2013 | 17.72 | 17.77 | 17.46 | 17.64 | 474,337 | -0.05(-0.28%) |
Jun 07, 2013 | 17.78 | 17.81 | 17.52 | 17.69 | 404,606 | +0.09(+0.49%) |
Jun 06, 2013 | 17.29 | 17.63 | 17.21 | 17.60 | 708,876 | +0.39(+2.29%) |
Jun 05, 2013 | 17.55 | 17.66 | 17.14 | 17.21 | 920,020 | -0.43(-2.44%) |
Jun 04, 2013 | 17.89 | 18.08 | 17.52 | 17.64 | 968,739 | -0.29(-1.60%) |
Jun 03, 2013 | 17.86 | 18.04 | 17.67 | 17.92 | 1,065,364 | +0.08(+0.44%) |
May 31, 2013 | 17.96 | 18.12 | 17.84 | 17.84 | 527,290 | -0.17(-0.95%) |
May 30, 2013 | 17.92 | 18.07 | 17.87 | 18.02 | 336,396 | +0.09(+0.48%) |
May 29, 2013 | 18.02 | 18.07 | 17.76 | 17.93 | 610,345 | -0.21(-1.18%) |
May 28, 2013 | 18.09 | 18.19 | 17.92 | 18.14 | 846,792 | +0.32(+1.77%) |
May 24, 2013 | 17.53 | 17.84 | 17.47 | 17.83 | 666,800 | +0.18(+1.01%) |
May 23, 2013 | 17.41 | 17.72 | 17.34 | 17.65 | 877,419 | +0.04(+0.20%) |
May 22, 2013 | 17.85 | 18.01 | 17.54 | 17.61 | 601,111 | -0.24(-1.36%) |
May 21, 2013 | 17.84 | 17.97 | 17.78 | 17.86 | 518,339 | -0.01(-0.08%) |
May 20, 2013 | 17.87 | 17.98 | 17.79 | 17.87 | 540,995 | -0.04(-0.24%) |
May 17, 2013 | 17.75 | 18.01 | 17.73 | 17.92 | 763,734 | +0.23(+1.29%) |
May 16, 2013 | 17.70 | 17.84 | 17.60 | 17.69 | 471,752 | +0.01(+0.04%) |
May 15, 2013 | 17.49 | 17.76 | 17.42 | 17.68 | 469,816 | +0.39(+2.28%) |
May 13, 2013 | 17.25 | 17.41 | 17.14 | 17.29 | 1,108,764 | -0.01(-0.04%) |
May 10, 2013 | 17.19 | 17.35 | 17.17 | 17.29 | 724,261 | +0.09(+0.54%) |
May 09, 2013 | 17.38 | 17.40 | 17.16 | 17.20 | 633,507 | -0.13(-0.74%) |
May 08, 2013 | 17.06 | 17.33 | 16.91 | 17.33 | 731,511 | +0.28(+1.64%) |
May 07, 2013 | 17.15 | 17.24 | 16.95 | 17.05 | 876,842 | -0.01(-0.08%) |
May 06, 2013 | 16.96 | 17.14 | 16.89 | 17.06 | 806,113 | +0.13(+0.80%) |
May 03, 2013 | 16.92 | 17.21 | 16.69 | 16.93 | 1,289,195 | +0.24(+1.45%) |
May 02, 2013 | 16.57 | 16.85 | 16.52 | 16.69 | 1,193,714 | +0.18(+1.08%) |
May 01, 2013 | 17.06 | 17.11 | 16.39 | 16.51 | 2,043,508 | -0.65(-3.76%) |
Apr 30, 2013 | 17.45 | 17.52 | 17.11 | 17.16 | 1,574,452 | -0.29(-1.67%) |
Apr 29, 2013 | 17.45 | 17.50 | 17.28 | 17.45 | 1,085,963 | +0.10(+0.57%) |
Apr 26, 2013 | 17.67 | 18.45 | 17.27 | 17.35 | 2,104,138 | -1.10(-5.96%) |
Apr 25, 2013 | 18.33 | 18.49 | 18.16 | 18.45 | 1,377,786 | +0.21(+1.17%) |
Apr 24, 2013 | 18.04 | 18.29 | 17.99 | 18.23 | 781,545 | +0.21(+1.18%) |
Apr 23, 2013 | 17.82 | 18.02 | 17.69 | 18.02 | 1,238,135 | +0.23(+1.32%) |
Apr 22, 2013 | 17.67 | 17.87 | 17.26 | 17.79 | 790,592 | +0.17(+0.97%) |
Apr 19, 2013 | 17.20 | 17.62 | 17.01 | 17.62 | 883,523 | +0.44(+2.56%) |
Apr 18, 2013 | 17.44 | 17.49 | 17.06 | 17.18 | 999,984 | -0.21(-1.22%) |
Apr 17, 2013 | 17.53 | 17.56 | 17.21 | 17.39 | 939,564 | -0.33(-1.88%) |
Apr 16, 2013 | 17.40 | 17.72 | 17.27 | 17.72 | 1,160,945 | +0.55(+3.18%) |
Apr 15, 2013 | 17.82 | 17.89 | 17.08 | 17.18 | 1,539,062 | -0.83(-4.61%) |
Apr 12, 2013 | 18.23 | 18.25 | 17.85 | 18.01 | 780,639 | -0.23(-1.25%) |
Apr 11, 2013 | 18.14 | 18.29 | 17.97 | 18.23 | 694,945 | +0.09(+0.47%) |
Apr 10, 2013 | 17.85 | 18.17 | 17.85 | 18.15 | 1,020,557 | +0.38(+2.16%) |
Apr 09, 2013 | 17.71 | 17.90 | 17.54 | 17.77 | 1,008,975 | +0.13(+0.77%) |
Apr 08, 2013 | 17.62 | 17.66 | 17.47 | 17.63 | 570,689 | +0.08(+0.44%) |
Apr 05, 2013 | 17.45 | 17.63 | 17.35 | 17.55 | 1,022,922 | -0.11(-0.60%) |
Apr 04, 2013 | 17.47 | 17.76 | 17.46 | 17.66 | 812,119 | +0.23(+1.34%) |
Apr 03, 2013 | 17.75 | 17.75 | 17.30 | 17.43 | 1,380,845 | -0.33(-1.84%) |
Apr 02, 2013 | 17.82 | 17.99 | 17.64 | 17.75 | 1,162,082 | -0.01(-0.04%) |