Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.51 | 18.53 | 18.20 | 18.20 | 139,741 | -0.30(-1.60%) |
Jun 27, 2013 | 18.12 | 18.50 | 18.02 | 18.50 | 102,740 | +0.44(+2.42%) |
Jun 26, 2013 | 18.17 | 18.31 | 18.02 | 18.06 | 61,885 | -0.01(-0.03%) |
Jun 25, 2013 | 18.14 | 18.22 | 17.97 | 18.07 | 152,023 | +0.08(+0.44%) |
Jun 24, 2013 | 17.90 | 18.42 | 17.69 | 17.99 | 213,615 | -0.14(-0.77%) |
Jun 21, 2013 | 18.34 | 18.43 | 17.87 | 18.13 | 303,288 | -0.01(-0.07%) |
Jun 20, 2013 | 18.62 | 18.62 | 18.06 | 18.14 | 178,413 | -0.62(-3.31%) |
Jun 19, 2013 | 19.35 | 19.43 | 18.65 | 18.76 | 148,575 | -0.55(-2.83%) |
Jun 18, 2013 | 19.01 | 19.48 | 18.98 | 19.31 | 104,469 | +0.37(+1.96%) |
Jun 17, 2013 | 19.01 | 19.19 | 18.85 | 18.94 | 129,357 | +0.01(+0.03%) |
Jun 14, 2013 | 19.16 | 19.33 | 18.84 | 18.93 | 117,931 | -0.24(-1.27%) |
Jun 13, 2013 | 18.69 | 19.22 | 17.76 | 19.18 | 276,442 | +0.29(+1.51%) |
Jun 12, 2013 | 19.16 | 19.32 | 18.88 | 18.89 | 124,672 | -0.30(-1.55%) |
Jun 11, 2013 | 19.26 | 19.38 | 19.07 | 19.19 | 105,577 | -0.22(-1.13%) |
Jun 10, 2013 | 19.24 | 19.52 | 19.09 | 19.41 | 94,265 | +0.24(+1.24%) |
Jun 07, 2013 | 19.50 | 19.50 | 19.07 | 19.17 | 129,628 | -0.26(-1.32%) |
Jun 06, 2013 | 19.25 | 19.48 | 19.08 | 19.43 | 165,542 | +0.10(+0.54%) |
Jun 05, 2013 | 19.87 | 19.89 | 19.31 | 19.32 | 111,234 | -0.50(-2.52%) |
Jun 04, 2013 | 20.36 | 20.46 | 19.81 | 19.82 | 174,260 | -0.58(-2.86%) |
Jun 03, 2013 | 20.37 | 20.46 | 20.16 | 20.40 | 184,434 | +0.13(+0.66%) |
May 31, 2013 | 19.92 | 20.54 | 19.75 | 20.27 | 2,484,346 | +0.47(+2.40%) |
May 30, 2013 | 20.19 | 20.29 | 19.63 | 19.80 | 213,745 | -0.40(-1.96%) |
May 29, 2013 | 20.21 | 20.26 | 19.74 | 20.19 | 113,065 | -0.14(-0.69%) |
May 28, 2013 | 20.56 | 20.60 | 20.12 | 20.33 | 128,112 | -0.02(-0.12%) |
May 24, 2013 | 20.07 | 20.50 | 20.02 | 20.36 | 97,514 | +0.17(+0.84%) |
May 23, 2013 | 20.25 | 20.43 | 18.71 | 20.19 | 137,619 | -0.25(-1.22%) |
May 22, 2013 | 20.54 | 20.83 | 20.20 | 20.43 | 178,300 | -0.15(-0.74%) |
May 21, 2013 | 20.38 | 20.65 | 20.37 | 20.59 | 173,377 | +0.15(+0.71%) |
May 20, 2013 | 19.98 | 20.47 | 19.83 | 20.44 | 141,394 | +0.46(+2.28%) |
May 17, 2013 | 20.14 | 20.32 | 19.78 | 19.98 | 194,504 | -0.05(-0.27%) |
May 16, 2013 | 19.57 | 20.42 | 19.49 | 20.04 | 377,446 | +0.59(+3.03%) |
May 15, 2013 | 19.15 | 19.52 | 19.10 | 19.45 | 159,009 | +0.42(+2.20%) |
May 13, 2013 | 19.24 | 19.24 | 18.95 | 19.03 | 95,100 | -0.16(-0.86%) |
May 10, 2013 | 19.08 | 19.36 | 19.08 | 19.19 | 48,171 | +0.04(+0.22%) |
May 09, 2013 | 19.00 | 19.16 | 18.90 | 19.15 | 107,865 | +0.07(+0.38%) |
May 08, 2013 | 19.02 | 19.08 | 18.86 | 19.08 | 144,737 | +0.06(+0.32%) |
May 07, 2013 | 18.77 | 19.02 | 18.59 | 19.02 | 132,104 | +0.31(+1.66%) |
May 06, 2013 | 18.49 | 18.75 | 18.48 | 18.71 | 67,435 | +0.25(+1.35%) |
May 03, 2013 | 18.57 | 18.55 | 18.36 | 18.46 | 77,380 | +0.08(+0.43%) |
May 02, 2013 | 17.94 | 18.46 | 17.92 | 18.38 | 157,922 | +0.50(+2.79%) |
May 01, 2013 | 18.35 | 18.35 | 17.86 | 17.88 | 174,783 | -0.41(-2.23%) |
Apr 30, 2013 | 18.48 | 18.48 | 18.12 | 18.29 | 151,858 | -0.04(-0.23%) |
Apr 29, 2013 | 18.68 | 18.79 | 18.32 | 18.33 | 80,958 | -0.28(-1.50%) |
Apr 26, 2013 | 18.47 | 18.67 | 18.46 | 18.61 | 113,978 | +0.15(+0.79%) |
Apr 25, 2013 | 18.35 | 18.55 | 18.20 | 18.46 | 82,487 | +0.11(+0.60%) |
Apr 24, 2013 | 18.31 | 18.37 | 18.13 | 18.35 | 102,044 | +0.10(+0.53%) |
Apr 23, 2013 | 18.08 | 18.29 | 17.95 | 18.26 | 130,633 | +0.28(+1.56%) |
Apr 22, 2013 | 18.01 | 18.07 | 17.68 | 17.98 | 128,845 | +0.07(+0.37%) |
Apr 19, 2013 | 17.82 | 18.03 | 17.82 | 17.91 | 66,301 | +0.07(+0.37%) |
Apr 18, 2013 | 17.58 | 17.93 | 17.42 | 17.84 | 121,620 | +0.36(+2.05%) |
Apr 17, 2013 | 17.91 | 17.92 | 17.42 | 17.49 | 115,076 | -0.41(-2.28%) |
Apr 16, 2013 | 17.86 | 18.01 | 17.76 | 17.89 | 122,623 | +0.13(+0.75%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.73 | 17.76 | 119,891 | -0.66(-3.57%) |
Apr 12, 2013 | 18.34 | 18.44 | 18.19 | 18.42 | 134,544 | +0.10(+0.53%) |
Apr 11, 2013 | 18.21 | 18.40 | 18.15 | 18.32 | 140,332 | +0.23(+1.28%) |
Apr 10, 2013 | 17.83 | 18.13 | 17.76 | 18.09 | 109,254 | +0.28(+1.57%) |
Apr 09, 2013 | 18.12 | 18.17 | 17.70 | 17.81 | 129,128 | -0.36(-1.98%) |
Apr 08, 2013 | 18.29 | 18.29 | 17.91 | 18.17 | 109,867 | -0.06(-0.33%) |
Apr 05, 2013 | 17.73 | 18.34 | 17.73 | 18.23 | 147,011 | +0.35(+1.94%) |
Apr 04, 2013 | 17.73 | 17.89 | 17.69 | 17.88 | 82,678 | +0.18(+1.03%) |
Apr 03, 2013 | 17.87 | 17.87 | 17.64 | 17.70 | 147,833 | -0.21(-1.16%) |
Apr 02, 2013 | 17.98 | 18.11 | 17.70 | 17.90 | 122,765 | -0.01(-0.07%) |