Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.63 | 18.92 | 18.58 | 18.76 | 819,587 | +0.04(+0.21%) |
Jun 27, 2013 | 18.44 | 18.74 | 18.34 | 18.72 | 240,441 | +0.43(+2.35%) |
Jun 26, 2013 | 18.69 | 18.81 | 18.28 | 18.29 | 227,379 | -0.31(-1.69%) |
Jun 25, 2013 | 18.56 | 18.70 | 18.35 | 18.61 | 126,362 | +0.14(+0.75%) |
Jun 24, 2013 | 18.65 | 18.76 | 18.39 | 18.47 | 137,587 | -0.38(-2.00%) |
Jun 21, 2013 | 18.73 | 19.02 | 18.38 | 18.84 | 408,506 | +0.22(+1.19%) |
Jun 20, 2013 | 18.52 | 18.67 | 18.38 | 18.62 | 102,564 | -0.15(-0.82%) |
Jun 19, 2013 | 18.82 | 19.04 | 18.66 | 18.78 | 96,705 | -0.11(-0.57%) |
Jun 18, 2013 | 18.57 | 18.91 | 18.55 | 18.88 | 136,126 | +0.31(+1.65%) |
Jun 17, 2013 | 18.83 | 19.08 | 18.40 | 18.58 | 89,924 | -0.10(-0.53%) |
Jun 14, 2013 | 18.80 | 18.91 | 18.53 | 18.68 | 189,171 | -0.12(-0.61%) |
Jun 13, 2013 | 18.63 | 18.89 | 18.47 | 18.79 | 71,174 | +0.21(+1.11%) |
Jun 12, 2013 | 18.97 | 19.05 | 18.58 | 18.58 | 57,461 | -0.31(-1.62%) |
Jun 11, 2013 | 18.97 | 19.14 | 18.88 | 18.89 | 109,176 | -0.28(-1.48%) |
Jun 10, 2013 | 19.08 | 19.26 | 19.03 | 19.17 | 166,543 | +0.15(+0.77%) |
Jun 07, 2013 | 18.84 | 19.11 | 18.75 | 19.03 | 95,657 | +0.35(+1.85%) |
Jun 06, 2013 | 18.72 | 18.88 | 18.51 | 18.68 | 94,534 | -0.07(-0.37%) |
Jun 05, 2013 | 18.80 | 18.98 | 18.59 | 18.75 | 115,432 | -0.05(-0.25%) |
Jun 04, 2013 | 19.09 | 19.14 | 18.67 | 18.80 | 114,648 | -0.33(-1.72%) |
Jun 03, 2013 | 19.08 | 19.14 | 18.76 | 19.13 | 184,110 | +0.15(+0.77%) |
May 31, 2013 | 18.90 | 19.35 | 18.87 | 18.98 | 85,443 | -0.02(-0.12%) |
May 30, 2013 | 19.15 | 19.29 | 18.99 | 19.01 | 101,445 | -0.15(-0.76%) |
May 29, 2013 | 19.37 | 19.45 | 19.05 | 19.15 | 68,494 | -0.35(-1.81%) |
May 28, 2013 | 19.48 | 19.80 | 19.46 | 19.50 | 113,219 | +0.27(+1.40%) |
May 24, 2013 | 18.92 | 19.36 | 18.89 | 19.24 | 71,182 | +0.25(+1.33%) |
May 23, 2013 | 18.98 | 19.20 | 18.80 | 18.98 | 73,070 | -0.08(-0.44%) |
May 22, 2013 | 19.35 | 19.60 | 19.00 | 19.07 | 70,484 | -0.32(-1.66%) |
May 21, 2013 | 19.57 | 19.67 | 19.34 | 19.39 | 87,925 | -0.12(-0.63%) |
May 20, 2013 | 19.73 | 19.81 | 19.44 | 19.51 | 153,061 | -0.29(-1.47%) |
May 17, 2013 | 19.64 | 19.84 | 19.53 | 19.80 | 191,736 | +0.31(+1.57%) |
May 16, 2013 | 19.26 | 19.52 | 19.10 | 19.50 | 114,669 | +0.14(+0.71%) |
May 15, 2013 | 19.34 | 19.47 | 19.25 | 19.36 | 226,869 | +0.23(+1.20%) |
May 13, 2013 | 19.27 | 19.35 | 19.06 | 19.13 | 76,227 | -0.13(-0.68%) |
May 10, 2013 | 19.28 | 19.36 | 19.18 | 19.26 | 226,468 | +0.01(+0.04%) |
May 09, 2013 | 18.59 | 19.35 | 18.46 | 19.25 | 346,088 | +1.03(+5.67%) |
May 08, 2013 | 18.12 | 18.31 | 18.07 | 18.22 | 122,468 | +0.04(+0.21%) |
May 07, 2013 | 17.87 | 18.20 | 17.79 | 18.18 | 157,515 | +0.31(+1.71%) |
May 06, 2013 | 17.74 | 17.93 | 17.65 | 17.87 | 225,343 | +0.17(+0.95%) |
May 03, 2013 | 17.43 | 17.81 | 17.26 | 17.71 | 229,696 | +0.44(+2.57%) |
May 02, 2013 | 17.12 | 17.34 | 16.96 | 17.26 | 119,431 | +0.24(+1.39%) |
May 01, 2013 | 17.40 | 17.59 | 17.02 | 17.03 | 253,789 | -0.31(-1.81%) |
Apr 30, 2013 | 17.17 | 17.38 | 17.12 | 17.34 | 116,825 | +0.21(+1.25%) |
Apr 29, 2013 | 17.23 | 17.27 | 17.00 | 17.12 | 76,125 | +0.00(+0.00%) |
Apr 26, 2013 | 17.22 | 17.22 | 17.10 | 17.12 | 104,436 | -0.09(-0.53%) |
Apr 25, 2013 | 17.23 | 17.38 | 17.19 | 17.22 | 117,632 | +0.07(+0.40%) |
Apr 24, 2013 | 16.72 | 17.17 | 16.72 | 17.15 | 89,543 | +0.38(+2.28%) |
Apr 23, 2013 | 16.73 | 16.85 | 16.57 | 16.76 | 155,470 | +0.17(+1.01%) |
Apr 22, 2013 | 16.72 | 16.72 | 16.17 | 16.60 | 204,829 | -0.05(-0.32%) |
Apr 19, 2013 | 16.57 | 16.68 | 16.31 | 16.65 | 268,090 | +0.09(+0.56%) |
Apr 18, 2013 | 16.93 | 16.93 | 16.51 | 16.56 | 212,152 | -0.40(-2.35%) |
Apr 17, 2013 | 16.50 | 17.25 | 16.50 | 16.96 | 358,769 | -0.38(-2.21%) |
Apr 16, 2013 | 17.09 | 17.42 | 16.92 | 17.34 | 231,548 | +0.31(+1.84%) |
Apr 15, 2013 | 17.71 | 17.71 | 16.95 | 17.03 | 165,179 | -0.71(-4.01%) |
Apr 12, 2013 | 17.77 | 18.00 | 17.71 | 17.74 | 80,274 | -0.07(-0.39%) |
Apr 11, 2013 | 17.54 | 17.83 | 17.48 | 17.81 | 221,347 | +0.22(+1.26%) |
Apr 10, 2013 | 17.42 | 17.87 | 17.38 | 17.58 | 173,053 | +0.18(+1.06%) |
Apr 09, 2013 | 17.69 | 17.69 | 17.39 | 17.40 | 84,500 | -0.25(-1.43%) |
Apr 08, 2013 | 17.46 | 17.67 | 17.39 | 17.65 | 114,365 | +0.31(+1.77%) |
Apr 05, 2013 | 17.29 | 17.37 | 17.23 | 17.35 | 84,961 | -0.19(-1.09%) |
Apr 04, 2013 | 17.52 | 17.55 | 17.32 | 17.54 | 84,494 | +0.05(+0.26%) |
Apr 03, 2013 | 17.59 | 17.74 | 17.43 | 17.49 | 125,872 | -0.03(-0.18%) |
Apr 02, 2013 | 17.69 | 17.89 | 17.42 | 17.52 | 289,980 | -0.05(-0.26%) |