Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.39 | 17.44 | 17.15 | 17.17 | 2,663,217 | -0.28(-1.58%) |
Jun 27, 2013 | 17.28 | 17.52 | 17.24 | 17.44 | 2,459,703 | +0.26(+1.52%) |
Jun 26, 2013 | 16.96 | 17.22 | 16.91 | 17.18 | 1,499,176 | +0.35(+2.09%) |
Jun 25, 2013 | 16.61 | 16.93 | 16.48 | 16.83 | 2,634,315 | +0.32(+1.94%) |
Jun 24, 2013 | 16.27 | 16.84 | 15.90 | 16.51 | 2,151,262 | +0.05(+0.33%) |
Jun 21, 2013 | 16.26 | 16.56 | 16.11 | 16.46 | 1,791,291 | +0.24(+1.47%) |
Jun 20, 2013 | 16.64 | 16.67 | 16.11 | 16.22 | 1,377,810 | -0.59(-3.53%) |
Jun 19, 2013 | 17.34 | 17.38 | 16.77 | 16.81 | 1,246,654 | -0.51(-2.92%) |
Jun 18, 2013 | 17.14 | 17.38 | 17.04 | 17.32 | 1,248,928 | +0.20(+1.20%) |
Jun 17, 2013 | 17.28 | 17.33 | 16.95 | 17.11 | 973,801 | -0.03(-0.20%) |
Jun 14, 2013 | 17.01 | 17.25 | 16.96 | 17.15 | 1,248,835 | +0.14(+0.80%) |
Jun 13, 2013 | 16.56 | 17.04 | 16.50 | 17.01 | 1,374,337 | +0.51(+3.11%) |
Jun 12, 2013 | 16.78 | 16.78 | 16.45 | 16.50 | 1,401,473 | -0.14(-0.86%) |
Jun 11, 2013 | 16.67 | 16.77 | 16.50 | 16.64 | 1,496,548 | -0.16(-0.98%) |
Jun 10, 2013 | 16.86 | 16.94 | 16.69 | 16.80 | 1,080,899 | +0.00(+0.00%) |
Jun 07, 2013 | 16.92 | 17.00 | 16.65 | 16.80 | 1,123,121 | -0.09(-0.53%) |
Jun 06, 2013 | 16.69 | 16.89 | 16.41 | 16.89 | 1,320,283 | +0.14(+0.82%) |
Jun 05, 2013 | 16.86 | 16.98 | 16.63 | 16.76 | 1,181,811 | -0.14(-0.81%) |
Jun 04, 2013 | 17.33 | 17.38 | 16.86 | 16.89 | 2,096,386 | -0.45(-2.60%) |
Jun 03, 2013 | 17.41 | 17.51 | 17.10 | 17.34 | 1,228,415 | -0.07(-0.39%) |
May 31, 2013 | 17.51 | 17.66 | 17.28 | 17.41 | 2,128,762 | -0.14(-0.82%) |
May 30, 2013 | 17.89 | 18.05 | 17.51 | 17.56 | 1,513,594 | -0.36(-2.02%) |
May 29, 2013 | 18.23 | 18.25 | 17.75 | 17.92 | 1,239,759 | -0.44(-2.38%) |
May 28, 2013 | 18.65 | 18.75 | 18.15 | 18.35 | 1,283,742 | -0.16(-0.89%) |
May 24, 2013 | 18.58 | 18.59 | 18.29 | 18.52 | 658,890 | -0.09(-0.48%) |
May 23, 2013 | 18.55 | 18.67 | 18.24 | 18.61 | 1,697,219 | -0.16(-0.84%) |
May 22, 2013 | 19.31 | 19.53 | 18.63 | 18.76 | 1,554,857 | -0.48(-2.52%) |
May 21, 2013 | 19.04 | 19.26 | 18.98 | 19.25 | 997,403 | +0.29(+1.51%) |
May 20, 2013 | 18.60 | 18.96 | 18.55 | 18.96 | 1,327,203 | +0.37(+1.98%) |
May 17, 2013 | 18.57 | 18.68 | 18.50 | 18.59 | 1,146,152 | +0.08(+0.44%) |
May 16, 2013 | 18.73 | 18.94 | 18.47 | 18.51 | 2,010,465 | -0.29(-1.53%) |
May 15, 2013 | 18.66 | 18.81 | 18.54 | 18.80 | 892,043 | +0.17(+0.92%) |
May 13, 2013 | 18.59 | 18.65 | 18.46 | 18.63 | 1,028,004 | +0.10(+0.52%) |
May 10, 2013 | 18.48 | 18.55 | 18.29 | 18.53 | 568,916 | +0.12(+0.63%) |
May 09, 2013 | 18.52 | 18.53 | 18.35 | 18.42 | 954,432 | -0.05(-0.30%) |
May 08, 2013 | 18.18 | 18.47 | 18.10 | 18.47 | 1,173,241 | +0.38(+2.11%) |
May 07, 2013 | 17.92 | 18.11 | 17.86 | 18.09 | 2,345,223 | +0.25(+1.42%) |
May 06, 2013 | 17.96 | 18.08 | 17.83 | 17.84 | 1,942,257 | -0.05(-0.27%) |
May 03, 2013 | 18.05 | 18.08 | 17.88 | 17.88 | 1,372,506 | -0.05(-0.27%) |
May 02, 2013 | 17.88 | 17.99 | 17.79 | 17.93 | 906,781 | +0.16(+0.88%) |
May 01, 2013 | 17.88 | 17.93 | 17.73 | 17.77 | 860,276 | -0.10(-0.57%) |
Apr 30, 2013 | 17.77 | 17.89 | 17.71 | 17.88 | 1,828,721 | +0.12(+0.69%) |
Apr 29, 2013 | 17.71 | 17.81 | 17.66 | 17.75 | 683,223 | +0.12(+0.66%) |
Apr 26, 2013 | 17.79 | 17.81 | 17.62 | 17.64 | 737,441 | -0.17(-0.96%) |
Apr 25, 2013 | 17.86 | 17.89 | 17.60 | 17.81 | 651,096 | -0.02(-0.11%) |
Apr 24, 2013 | 17.73 | 17.83 | 17.67 | 17.83 | 716,031 | +0.14(+0.81%) |
Apr 23, 2013 | 17.61 | 17.72 | 17.54 | 17.69 | 758,933 | +0.13(+0.74%) |
Apr 22, 2013 | 17.69 | 17.74 | 17.48 | 17.56 | 516,244 | -0.12(-0.70%) |
Apr 19, 2013 | 17.50 | 17.69 | 17.43 | 17.68 | 535,224 | +0.23(+1.33%) |
Apr 18, 2013 | 17.58 | 17.58 | 17.36 | 17.45 | 1,071,317 | -0.16(-0.93%) |
Apr 17, 2013 | 17.60 | 17.64 | 17.38 | 17.61 | 1,224,640 | -0.13(-0.73%) |
Apr 16, 2013 | 17.26 | 17.75 | 17.17 | 17.74 | 1,291,439 | +0.26(+1.48%) |
Apr 15, 2013 | 17.78 | 17.89 | 17.48 | 17.48 | 837,488 | -0.41(-2.29%) |
Apr 12, 2013 | 17.74 | 17.89 | 17.73 | 17.89 | 626,122 | +0.08(+0.46%) |
Apr 11, 2013 | 17.62 | 17.94 | 17.62 | 17.81 | 651,437 | +0.18(+1.01%) |
Apr 10, 2013 | 17.54 | 17.64 | 17.46 | 17.63 | 1,242,052 | +0.12(+0.70%) |
Apr 09, 2013 | 17.62 | 17.62 | 17.40 | 17.51 | 1,229,031 | -0.08(-0.43%) |
Apr 08, 2013 | 17.47 | 17.59 | 17.32 | 17.58 | 1,106,782 | +0.15(+0.86%) |
Apr 05, 2013 | 17.18 | 17.44 | 17.08 | 17.43 | 931,448 | +0.12(+0.67%) |
Apr 04, 2013 | 17.00 | 17.34 | 16.97 | 17.32 | 1,198,936 | +0.33(+1.93%) |
Apr 03, 2013 | 17.01 | 17.09 | 16.95 | 16.99 | 1,080,489 | -0.01(-0.08%) |
Apr 02, 2013 | 17.10 | 17.17 | 16.94 | 17.00 | 691,320 | -0.03(-0.20%) |