Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.84 | 19.04 | 18.56 | 18.57 | 2,369,133 | -0.07(-0.38%) |
Jun 26, 2013 | 18.78 | 18.96 | 18.24 | 18.64 | 695,742 | -0.02(-0.11%) |
Jun 25, 2013 | 18.48 | 18.66 | 18.19 | 18.66 | 493,791 | +0.37(+2.02%) |
Jun 24, 2013 | 18.13 | 18.41 | 17.86 | 18.29 | 444,804 | -0.02(-0.11%) |
Jun 21, 2013 | 18.40 | 18.50 | 18.17 | 18.31 | 504,885 | +0.00(+0.00%) |
Jun 20, 2013 | 18.38 | 18.49 | 18.21 | 18.31 | 374,442 | -0.25(-1.35%) |
Jun 19, 2013 | 18.47 | 18.72 | 18.41 | 18.56 | 336,239 | +0.03(+0.16%) |
Jun 18, 2013 | 18.29 | 18.74 | 18.25 | 18.53 | 368,410 | +0.28(+1.53%) |
Jun 17, 2013 | 18.00 | 18.29 | 17.85 | 18.25 | 317,224 | +0.35(+1.96%) |
Jun 14, 2013 | 18.13 | 18.14 | 17.84 | 17.90 | 487,015 | -0.24(-1.32%) |
Jun 13, 2013 | 17.91 | 18.14 | 17.76 | 18.14 | 209,617 | +0.05(+0.28%) |
Jun 12, 2013 | 18.18 | 18.28 | 18.01 | 18.09 | 301,114 | -0.05(-0.28%) |
Jun 11, 2013 | 18.37 | 18.37 | 18.11 | 18.14 | 156,980 | -0.21(-1.14%) |
Jun 10, 2013 | 18.31 | 18.38 | 18.15 | 18.35 | 155,552 | +0.11(+0.60%) |
Jun 07, 2013 | 18.13 | 18.41 | 17.88 | 18.24 | 340,105 | +0.15(+0.83%) |
Jun 06, 2013 | 17.87 | 18.14 | 17.85 | 18.09 | 260,259 | +0.26(+1.46%) |
Jun 05, 2013 | 18.11 | 18.29 | 17.80 | 17.83 | 392,801 | -0.35(-1.93%) |
Jun 04, 2013 | 18.01 | 18.25 | 17.80 | 18.18 | 378,466 | +0.14(+0.78%) |
Jun 03, 2013 | 17.54 | 18.18 | 17.37 | 18.04 | 889,787 | +0.49(+2.79%) |
May 31, 2013 | 17.89 | 17.94 | 17.51 | 17.55 | 1,386,805 | -0.47(-2.61%) |
May 30, 2013 | 17.82 | 18.22 | 17.64 | 18.02 | 618,057 | +0.19(+1.07%) |
May 29, 2013 | 17.62 | 17.86 | 17.35 | 17.83 | 445,278 | +0.08(+0.45%) |
May 28, 2013 | 17.50 | 18.18 | 17.49 | 17.75 | 726,336 | +0.38(+2.19%) |
May 24, 2013 | 17.08 | 17.44 | 16.59 | 17.37 | 590,899 | +0.22(+1.28%) |
May 23, 2013 | 15.91 | 17.21 | 15.87 | 17.15 | 4,544,950 | +1.15(+7.19%) |
May 22, 2013 | 16.02 | 16.39 | 15.85 | 16.00 | 706,737 | -0.12(-0.74%) |
May 21, 2013 | 16.53 | 16.60 | 15.94 | 16.12 | 351,002 | -0.52(-3.12%) |
May 20, 2013 | 16.52 | 16.96 | 16.43 | 16.64 | 279,643 | +0.07(+0.42%) |
May 17, 2013 | 16.73 | 16.73 | 16.48 | 16.57 | 147,428 | -0.15(-0.90%) |
May 16, 2013 | 16.66 | 16.76 | 16.53 | 16.72 | 120,717 | +0.03(+0.18%) |
May 15, 2013 | 16.72 | 16.75 | 16.51 | 16.69 | 106,930 | +0.18(+1.09%) |
May 13, 2013 | 16.33 | 16.66 | 16.10 | 16.51 | 130,852 | +0.09(+0.55%) |
May 10, 2013 | 16.94 | 17.11 | 16.34 | 16.42 | 346,106 | -0.45(-2.67%) |
May 09, 2013 | 16.73 | 17.17 | 16.61 | 16.87 | 333,056 | +0.07(+0.42%) |
May 08, 2013 | 16.56 | 16.80 | 16.46 | 16.80 | 133,134 | +0.28(+1.69%) |
May 07, 2013 | 16.79 | 16.88 | 16.49 | 16.52 | 152,428 | -0.20(-1.20%) |
May 06, 2013 | 16.71 | 16.83 | 16.54 | 16.72 | 135,205 | +0.02(+0.12%) |
May 03, 2013 | 16.68 | 16.80 | 16.51 | 16.70 | 170,132 | +0.19(+1.15%) |
May 02, 2013 | 16.50 | 16.59 | 15.99 | 16.51 | 773,511 | -0.08(-0.48%) |
May 01, 2013 | 16.61 | 16.96 | 16.57 | 16.59 | 394,179 | +0.08(+0.48%) |
Apr 30, 2013 | 16.00 | 16.69 | 14.75 | 16.51 | 1,869,665 | +1.74(+11.78%) |
Apr 29, 2013 | 14.76 | 14.99 | 14.70 | 14.77 | 237,836 | +0.02(+0.14%) |
Apr 26, 2013 | 14.69 | 14.84 | 14.75 | 14.75 | 126,036 | -0.02(-0.14%) |
Apr 25, 2013 | 14.77 | 14.80 | 14.68 | 14.77 | 144,089 | +0.00(+0.00%) |
Apr 24, 2013 | 14.73 | 14.80 | 14.71 | 14.77 | 260,467 | +0.02(+0.14%) |
Apr 23, 2013 | 14.70 | 14.80 | 14.66 | 14.75 | 70,701 | +0.13(+0.89%) |
Apr 22, 2013 | 14.87 | 14.87 | 14.48 | 14.62 | 153,564 | -0.19(-1.28%) |
Apr 19, 2013 | 14.75 | 14.85 | 14.71 | 14.81 | 148,570 | +0.05(+0.34%) |
Apr 18, 2013 | 14.69 | 14.77 | 14.63 | 14.76 | 155,550 | +0.14(+0.96%) |
Apr 17, 2013 | 14.23 | 14.70 | 13.93 | 14.62 | 247,745 | +0.03(+0.21%) |
Apr 16, 2013 | 14.65 | 14.68 | 14.52 | 14.59 | 85,371 | +0.03(+0.21%) |
Apr 15, 2013 | 14.66 | 14.66 | 14.49 | 14.56 | 229,906 | -0.20(-1.36%) |
Apr 12, 2013 | 14.31 | 14.76 | 14.28 | 14.76 | 102,891 | +0.16(+1.10%) |
Apr 11, 2013 | 14.54 | 14.73 | 14.53 | 14.60 | 42,772 | +0.08(+0.55%) |
Apr 10, 2013 | 14.15 | 14.56 | 14.11 | 14.52 | 152,934 | +0.37(+2.61%) |
Apr 09, 2013 | 14.11 | 14.17 | 14.04 | 14.15 | 73,859 | +0.04(+0.28%) |
Apr 08, 2013 | 13.83 | 14.13 | 13.71 | 14.11 | 103,196 | +0.18(+1.29%) |
Apr 05, 2013 | 14.00 | 14.02 | 13.86 | 13.93 | 207,475 | -0.11(-0.78%) |
Apr 04, 2013 | 13.88 | 14.04 | 13.72 | 14.04 | 101,935 | +0.14(+1.01%) |
Apr 03, 2013 | 14.18 | 14.18 | 13.71 | 13.90 | 131,946 | -0.30(-2.11%) |
Apr 02, 2013 | 14.18 | 14.21 | 13.90 | 14.20 | 110,624 | +0.12(+0.85%) |