Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.37 | 19.78 | 19.26 | 19.52 | 999,472 | +0.18(+0.93%) |
Jun 27, 2013 | 19.35 | 19.53 | 19.07 | 19.34 | 0 | +0.18(+0.94%) |
Jun 26, 2013 | 19.60 | 19.83 | 19.10 | 19.16 | 0 | -0.32(-1.65%) |
Jun 25, 2013 | 19.14 | 19.53 | 18.89 | 19.48 | 0 | +0.49(+2.59%) |
Jun 24, 2013 | 19.37 | 19.59 | 18.96 | 18.99 | 0 | -0.62(-3.14%) |
Jun 21, 2013 | 18.81 | 19.76 | 18.75 | 19.60 | 331,040 | +0.87(+4.65%) |
Jun 20, 2013 | 19.07 | 19.12 | 18.68 | 18.73 | 0 | -0.58(-2.99%) |
Jun 19, 2013 | 19.65 | 19.65 | 19.18 | 19.31 | 0 | -0.37(-1.88%) |
Jun 18, 2013 | 18.94 | 19.73 | 18.94 | 19.68 | 0 | +0.76(+4.00%) |
Jun 17, 2013 | 19.14 | 19.29 | 18.76 | 18.92 | 0 | -0.15(-0.79%) |
Jun 14, 2013 | 19.53 | 19.78 | 19.00 | 19.07 | 0 | -0.45(-2.28%) |
Jun 13, 2013 | 19.22 | 19.55 | 19.00 | 19.52 | 106,056 | +0.27(+1.38%) |
Jun 12, 2013 | 19.96 | 20.38 | 19.17 | 19.25 | 179,916 | -0.63(-3.19%) |
Jun 11, 2013 | 18.55 | 20.22 | 18.20 | 19.89 | 0 | +1.15(+6.11%) |
Jun 10, 2013 | 18.33 | 18.77 | 18.02 | 18.74 | 0 | +0.43(+2.33%) |
Jun 07, 2013 | 18.31 | 18.46 | 18.18 | 18.31 | 0 | +0.12(+0.68%) |
Jun 06, 2013 | 18.07 | 18.30 | 17.75 | 18.19 | 170,592 | +0.02(+0.10%) |
Jun 05, 2013 | 18.53 | 18.64 | 18.03 | 18.17 | 0 | -0.32(-1.74%) |
Jun 04, 2013 | 18.47 | 18.78 | 18.46 | 18.49 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 18.33 | 18.54 | 17.94 | 18.49 | 342,223 | +0.25(+1.35%) |
May 31, 2013 | 18.01 | 18.61 | 17.92 | 18.25 | 176,555 | +0.17(+0.94%) |
May 30, 2013 | 18.11 | 18.26 | 17.96 | 18.08 | 129,152 | +0.09(+0.47%) |
May 29, 2013 | 18.49 | 18.58 | 17.83 | 17.99 | 149,040 | -0.64(-3.46%) |
May 28, 2013 | 18.19 | 18.83 | 18.13 | 18.64 | 226,923 | +0.54(+2.98%) |
May 24, 2013 | 17.93 | 18.18 | 17.75 | 18.10 | 0 | +0.14(+0.79%) |
May 23, 2013 | 17.85 | 18.07 | 17.66 | 17.95 | 0 | +0.06(+0.32%) |
May 22, 2013 | 17.76 | 18.00 | 17.60 | 17.90 | 0 | +0.21(+1.18%) |
May 21, 2013 | 17.79 | 17.83 | 17.67 | 17.69 | 0 | -0.02(-0.11%) |
May 20, 2013 | 17.42 | 17.85 | 17.39 | 17.71 | 0 | +0.27(+1.58%) |
May 17, 2013 | 17.26 | 17.60 | 17.25 | 17.43 | 0 | +0.28(+1.66%) |
May 16, 2013 | 16.94 | 17.25 | 16.81 | 17.15 | 329,157 | +0.14(+0.83%) |
May 15, 2013 | 17.43 | 17.59 | 17.00 | 17.01 | 0 | -0.39(-2.23%) |
May 13, 2013 | 17.39 | 17.49 | 17.27 | 17.40 | 0 | -0.01(-0.05%) |
May 10, 2013 | 16.49 | 17.42 | 16.49 | 17.41 | 0 | +0.98(+6.00%) |
May 09, 2013 | 16.34 | 16.50 | 16.21 | 16.42 | 0 | -0.01(-0.06%) |
May 08, 2013 | 16.36 | 16.46 | 16.22 | 16.43 | 0 | +0.19(+1.17%) |
May 07, 2013 | 16.27 | 16.39 | 16.19 | 16.24 | 298,945 | +0.05(+0.29%) |
May 06, 2013 | 16.07 | 16.24 | 16.05 | 16.19 | 0 | +0.10(+0.65%) |
May 03, 2013 | 16.16 | 16.33 | 16.06 | 16.09 | 0 | +0.10(+0.65%) |
May 02, 2013 | 14.78 | 16.05 | 14.72 | 15.98 | 0 | +1.30(+8.83%) |
May 01, 2013 | 15.69 | 15.80 | 14.57 | 14.69 | 439,901 | -1.06(-6.73%) |
Apr 30, 2013 | 17.10 | 17.10 | 15.72 | 15.75 | 0 | +0.19(+1.22%) |
Apr 29, 2013 | 15.56 | 15.58 | 15.44 | 15.56 | 70,098 | +0.07(+0.43%) |
Apr 26, 2013 | 15.84 | 15.97 | 15.45 | 15.49 | 107,879 | -0.47(-2.97%) |
Apr 25, 2013 | 15.45 | 16.05 | 15.45 | 15.97 | 0 | +0.40(+2.55%) |
Apr 24, 2013 | 15.70 | 15.71 | 15.40 | 15.57 | 120,438 | -0.10(-0.66%) |
Apr 23, 2013 | 15.76 | 15.92 | 15.54 | 15.67 | 104,646 | +0.04(+0.24%) |
Apr 22, 2013 | 15.92 | 16.15 | 15.45 | 15.63 | 74,249 | -0.27(-1.67%) |
Apr 19, 2013 | 15.53 | 15.91 | 15.45 | 15.90 | 75,830 | +0.36(+2.32%) |
Apr 18, 2013 | 15.55 | 15.85 | 15.44 | 15.54 | 159,890 | -0.03(-0.18%) |
Apr 17, 2013 | 15.47 | 15.65 | 15.38 | 15.57 | 178,612 | -0.03(-0.18%) |
Apr 16, 2013 | 15.34 | 15.63 | 15.06 | 15.60 | 117,860 | +0.33(+2.17%) |
Apr 15, 2013 | 16.16 | 16.16 | 15.16 | 15.27 | 206,705 | -0.45(-2.89%) |
Apr 12, 2013 | 15.88 | 16.04 | 15.65 | 15.72 | 114,403 | -0.27(-1.66%) |
Apr 11, 2013 | 15.80 | 16.11 | 15.80 | 15.98 | 113,696 | +0.15(+0.96%) |
Apr 10, 2013 | 15.20 | 15.89 | 15.15 | 15.83 | 142,621 | +0.59(+3.85%) |
Apr 09, 2013 | 15.35 | 15.50 | 15.20 | 15.25 | 106,682 | -0.10(-0.68%) |
Apr 08, 2013 | 15.44 | 15.48 | 15.06 | 15.35 | 146,059 | -0.01(-0.06%) |
Apr 05, 2013 | 15.25 | 15.44 | 15.22 | 15.36 | 153,709 | -0.13(-0.86%) |
Apr 04, 2013 | 15.34 | 15.57 | 15.25 | 15.49 | 105,125 | +0.27(+1.74%) |
Apr 03, 2013 | 15.77 | 15.90 | 15.23 | 15.23 | 114,535 | -0.54(-3.42%) |
Apr 02, 2013 | 15.40 | 15.93 | 15.35 | 15.77 | 136,969 | +0.44(+2.90%) |