Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.95 | 17.05 | 16.74 | 16.94 | 2,509,716 | -0.04(-0.24%) |
Jun 27, 2013 | 17.26 | 17.32 | 16.91 | 16.98 | 4,689,170 | -0.22(-1.28%) |
Jun 26, 2013 | 17.25 | 17.34 | 17.07 | 17.20 | 2,148,684 | +0.11(+0.64%) |
Jun 25, 2013 | 16.95 | 17.18 | 16.76 | 17.09 | 4,581,878 | +0.18(+1.06%) |
Jun 24, 2013 | 16.96 | 17.09 | 16.51 | 16.91 | 4,381,119 | -0.34(-1.97%) |
Jun 21, 2013 | 17.33 | 17.41 | 17.02 | 17.25 | 5,447,380 | -0.23(-1.32%) |
Jun 20, 2013 | 17.79 | 17.87 | 17.38 | 17.48 | 4,190,859 | -0.64(-3.53%) |
Jun 19, 2013 | 18.19 | 18.47 | 18.07 | 18.12 | 3,209,619 | +0.02(+0.11%) |
Jun 18, 2013 | 17.74 | 18.22 | 17.70 | 18.10 | 4,167,522 | +0.40(+2.26%) |
Jun 17, 2013 | 17.71 | 17.72 | 17.50 | 17.70 | 9,173,923 | +0.23(+1.32%) |
Jun 14, 2013 | 17.77 | 17.78 | 17.39 | 17.47 | 5,751,453 | -0.27(-1.52%) |
Jun 13, 2013 | 17.64 | 17.80 | 17.55 | 17.74 | 4,689,894 | +0.13(+0.74%) |
Jun 12, 2013 | 18.19 | 18.21 | 17.55 | 17.61 | 6,339,675 | -0.58(-3.19%) |
Jun 11, 2013 | 18.44 | 18.88 | 18.18 | 18.19 | 5,661,460 | -0.37(-1.99%) |
Jun 10, 2013 | 18.47 | 18.58 | 18.30 | 18.56 | 4,609,128 | +0.05(+0.27%) |
Jun 07, 2013 | 18.58 | 18.70 | 18.41 | 18.51 | 2,950,303 | +0.01(+0.05%) |
Jun 06, 2013 | 18.41 | 18.58 | 18.14 | 18.50 | 4,377,528 | +0.01(+0.05%) |
Jun 05, 2013 | 18.60 | 18.67 | 18.11 | 18.49 | 4,487,509 | -0.17(-0.91%) |
Jun 04, 2013 | 18.86 | 18.96 | 18.61 | 18.66 | 3,011,739 | -0.24(-1.27%) |
Jun 03, 2013 | 19.08 | 19.11 | 18.73 | 18.90 | 4,383,771 | -0.13(-0.68%) |
May 31, 2013 | 19.33 | 19.36 | 19.03 | 19.03 | 3,958,845 | -0.35(-1.81%) |
May 30, 2013 | 19.35 | 19.43 | 19.13 | 19.38 | 4,688,512 | +0.03(+0.16%) |
May 29, 2013 | 19.38 | 19.48 | 19.13 | 19.35 | 3,183,629 | -0.11(-0.57%) |
May 28, 2013 | 19.60 | 19.74 | 19.37 | 19.46 | 4,009,041 | -0.20(-1.02%) |
May 24, 2013 | 19.59 | 19.78 | 19.45 | 19.66 | 4,224,801 | -0.17(-0.86%) |
May 23, 2013 | 19.10 | 19.91 | 19.00 | 19.83 | 6,185,258 | +0.52(+2.69%) |
May 22, 2013 | 19.57 | 19.78 | 19.19 | 19.31 | 4,043,222 | -0.33(-1.68%) |
May 21, 2013 | 19.48 | 19.97 | 19.34 | 19.64 | 5,939,556 | -0.09(-0.46%) |
May 20, 2013 | 18.92 | 19.77 | 18.90 | 19.73 | 5,412,813 | +0.84(+4.45%) |
May 17, 2013 | 18.37 | 19.00 | 18.27 | 18.89 | 5,297,186 | +0.45(+2.44%) |
May 16, 2013 | 18.55 | 18.76 | 18.37 | 18.44 | 3,661,916 | -0.19(-1.02%) |
May 15, 2013 | 18.55 | 18.64 | 18.35 | 18.63 | 4,240,970 | +0.11(+0.59%) |
May 13, 2013 | 19.10 | 19.13 | 18.35 | 18.52 | 5,505,875 | -0.58(-3.04%) |
May 10, 2013 | 18.59 | 19.20 | 18.50 | 19.10 | 6,097,300 | +0.44(+2.36%) |
May 09, 2013 | 18.31 | 18.84 | 18.21 | 18.66 | 5,351,879 | +0.31(+1.69%) |
May 08, 2013 | 18.22 | 18.43 | 18.14 | 18.35 | 2,662,414 | +0.16(+0.88%) |
May 07, 2013 | 18.31 | 18.49 | 18.00 | 18.19 | 3,023,943 | -0.07(-0.38%) |
May 06, 2013 | 18.12 | 18.42 | 18.02 | 18.26 | 2,158,434 | +0.06(+0.33%) |
May 03, 2013 | 18.20 | 18.39 | 18.08 | 18.20 | 3,059,992 | +0.12(+0.66%) |
May 02, 2013 | 18.17 | 18.24 | 17.63 | 18.08 | 7,004,510 | -0.01(-0.06%) |
May 01, 2013 | 18.40 | 18.48 | 18.07 | 18.09 | 5,910,033 | -0.36(-1.95%) |
Apr 30, 2013 | 18.80 | 18.84 | 18.38 | 18.45 | 6,529,218 | -0.33(-1.76%) |
Apr 29, 2013 | 18.63 | 19.01 | 18.56 | 18.78 | 3,504,454 | +0.31(+1.68%) |
Apr 26, 2013 | 18.68 | 18.65 | 18.25 | 18.47 | 4,072,060 | -0.18(-0.97%) |
Apr 25, 2013 | 18.36 | 18.92 | 18.22 | 18.65 | 6,405,059 | +0.36(+1.97%) |
Apr 24, 2013 | 18.49 | 18.52 | 18.20 | 18.29 | 7,961,000 | -0.20(-1.08%) |
Apr 23, 2013 | 19.20 | 19.36 | 18.12 | 18.49 | 7,998,346 | -0.30(-1.60%) |
Apr 22, 2013 | 18.80 | 18.96 | 18.44 | 18.79 | 4,602,001 | +0.09(+0.48%) |
Apr 19, 2013 | 18.93 | 19.00 | 18.61 | 18.70 | 4,451,296 | -0.25(-1.32%) |
Apr 18, 2013 | 18.50 | 19.08 | 18.07 | 18.95 | 5,276,299 | +0.54(+2.93%) |
Apr 17, 2013 | 18.71 | 18.81 | 18.19 | 18.41 | 4,249,191 | -0.49(-2.59%) |
Apr 16, 2013 | 18.87 | 19.02 | 18.42 | 18.90 | 3,376,677 | +0.16(+0.85%) |
Apr 15, 2013 | 19.26 | 19.26 | 18.71 | 18.74 | 3,861,179 | -0.79(-4.05%) |
Apr 12, 2013 | 19.31 | 19.63 | 19.16 | 19.53 | 3,891,419 | +0.08(+0.41%) |
Apr 11, 2013 | 19.46 | 19.64 | 19.15 | 19.45 | 3,238,958 | +0.03(+0.15%) |
Apr 10, 2013 | 19.15 | 19.57 | 19.10 | 19.42 | 3,657,518 | +0.37(+1.94%) |
Apr 09, 2013 | 18.58 | 19.12 | 18.48 | 19.05 | 2,897,888 | +0.46(+2.47%) |
Apr 08, 2013 | 18.78 | 18.98 | 18.52 | 18.59 | 4,269,160 | -0.20(-1.06%) |
Apr 05, 2013 | 18.07 | 18.88 | 17.91 | 18.79 | 8,200,290 | +0.49(+2.68%) |
Apr 04, 2013 | 18.39 | 18.48 | 18.18 | 18.30 | 3,572,590 | -0.09(-0.49%) |
Apr 03, 2013 | 19.12 | 19.13 | 18.28 | 18.39 | 4,943,314 | -0.75(-3.92%) |
Apr 02, 2013 | 19.28 | 19.32 | 19.06 | 19.14 | 3,412,710 | -0.09(-0.47%) |