Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.48 | 17.63 | 17.35 | 17.55 | 529,352 | +0.04(+0.22%) |
Jun 27, 2013 | 17.44 | 17.57 | 17.41 | 17.51 | 461,543 | +0.18(+1.01%) |
Jun 26, 2013 | 17.46 | 17.56 | 17.29 | 17.33 | 463,385 | -0.01(-0.07%) |
Jun 25, 2013 | 17.33 | 17.41 | 17.09 | 17.35 | 427,480 | +0.18(+1.06%) |
Jun 24, 2013 | 17.05 | 17.28 | 16.93 | 17.16 | 496,732 | +0.00(+0.00%) |
Jun 21, 2013 | 16.83 | 17.16 | 16.76 | 17.16 | 1,058,159 | +0.44(+2.60%) |
Jun 20, 2013 | 17.03 | 17.15 | 16.68 | 16.73 | 694,182 | -0.47(-2.76%) |
Jun 19, 2013 | 17.59 | 17.59 | 17.13 | 17.20 | 480,736 | -0.42(-2.36%) |
Jun 18, 2013 | 17.43 | 17.67 | 17.36 | 17.62 | 404,536 | +0.23(+1.34%) |
Jun 17, 2013 | 17.54 | 17.69 | 17.35 | 17.39 | 315,541 | -0.08(-0.45%) |
Jun 14, 2013 | 17.57 | 17.64 | 17.39 | 17.46 | 391,494 | -0.09(-0.52%) |
Jun 13, 2013 | 17.20 | 17.63 | 17.18 | 17.55 | 758,571 | +0.34(+2.00%) |
Jun 12, 2013 | 17.55 | 17.57 | 17.18 | 17.21 | 376,386 | -0.23(-1.30%) |
Jun 11, 2013 | 17.41 | 17.56 | 17.20 | 17.44 | 642,016 | -0.07(-0.41%) |
Jun 10, 2013 | 17.50 | 17.55 | 17.40 | 17.51 | 293,658 | +0.04(+0.22%) |
Jun 07, 2013 | 17.59 | 17.63 | 17.29 | 17.47 | 560,083 | +0.00(+0.00%) |
Jun 06, 2013 | 17.26 | 17.70 | 17.21 | 17.47 | 494,694 | +0.19(+1.13%) |
Jun 05, 2013 | 17.37 | 17.53 | 17.27 | 17.28 | 484,677 | -0.16(-0.89%) |
Jun 04, 2013 | 17.52 | 17.61 | 17.28 | 17.43 | 774,706 | -0.08(-0.44%) |
Jun 03, 2013 | 17.39 | 17.60 | 17.22 | 17.51 | 792,045 | +0.16(+0.94%) |
May 31, 2013 | 17.44 | 17.57 | 17.33 | 17.35 | 494,547 | -0.14(-0.82%) |
May 30, 2013 | 17.37 | 17.69 | 17.37 | 17.49 | 627,790 | +0.29(+1.66%) |
May 29, 2013 | 17.63 | 17.63 | 17.15 | 17.20 | 726,585 | -0.52(-2.93%) |
May 28, 2013 | 17.94 | 18.02 | 17.63 | 17.72 | 674,745 | -0.10(-0.55%) |
May 24, 2013 | 17.96 | 17.99 | 17.76 | 17.82 | 378,184 | -0.20(-1.12%) |
May 23, 2013 | 18.03 | 18.07 | 17.69 | 18.02 | 637,521 | -0.15(-0.82%) |
May 22, 2013 | 18.57 | 18.72 | 18.03 | 18.17 | 653,689 | -0.44(-2.34%) |
May 21, 2013 | 18.71 | 18.74 | 18.52 | 18.61 | 634,041 | -0.11(-0.61%) |
May 20, 2013 | 18.71 | 18.80 | 18.64 | 18.72 | 524,663 | +0.02(+0.10%) |
May 17, 2013 | 18.57 | 18.70 | 18.51 | 18.70 | 454,738 | +0.14(+0.73%) |
May 16, 2013 | 18.61 | 18.71 | 18.52 | 18.57 | 271,303 | -0.09(-0.48%) |
May 15, 2013 | 18.47 | 18.80 | 18.43 | 18.66 | 444,016 | +0.31(+1.72%) |
May 13, 2013 | 18.50 | 18.50 | 18.33 | 18.34 | 449,690 | -0.17(-0.90%) |
May 10, 2013 | 18.37 | 18.53 | 18.33 | 18.51 | 442,672 | +0.21(+1.12%) |
May 09, 2013 | 18.63 | 18.64 | 18.30 | 18.30 | 456,723 | -0.30(-1.62%) |
May 08, 2013 | 18.55 | 18.62 | 18.46 | 18.60 | 579,601 | +0.06(+0.35%) |
May 07, 2013 | 18.28 | 18.55 | 18.25 | 18.54 | 501,263 | +0.31(+1.73%) |
May 06, 2013 | 18.57 | 18.60 | 18.23 | 18.23 | 571,611 | -0.33(-1.77%) |
May 03, 2013 | 18.50 | 18.64 | 18.30 | 18.55 | 549,863 | +0.26(+1.40%) |
May 02, 2013 | 18.17 | 18.36 | 18.03 | 18.30 | 650,871 | +0.28(+1.57%) |
May 01, 2013 | 18.05 | 18.16 | 17.94 | 18.01 | 895,661 | -0.01(-0.07%) |
Apr 30, 2013 | 17.96 | 18.04 | 17.91 | 18.03 | 436,200 | +0.08(+0.43%) |
Apr 29, 2013 | 17.87 | 18.06 | 17.81 | 17.95 | 416,334 | +0.16(+0.90%) |
Apr 26, 2013 | 17.81 | 17.91 | 17.76 | 17.79 | 330,563 | -0.03(-0.18%) |
Apr 25, 2013 | 17.83 | 17.92 | 17.74 | 17.82 | 255,953 | +0.06(+0.33%) |
Apr 24, 2013 | 17.70 | 17.76 | 17.52 | 17.76 | 323,248 | +0.10(+0.58%) |
Apr 23, 2013 | 17.62 | 17.66 | 17.51 | 17.66 | 344,261 | +0.12(+0.66%) |
Apr 22, 2013 | 17.61 | 17.63 | 17.41 | 17.54 | 402,387 | -0.03(-0.18%) |
Apr 19, 2013 | 17.31 | 17.58 | 17.31 | 17.58 | 354,942 | +0.30(+1.71%) |
Apr 18, 2013 | 17.32 | 17.36 | 17.18 | 17.28 | 547,504 | +0.01(+0.07%) |
Apr 17, 2013 | 17.46 | 17.46 | 17.14 | 17.27 | 538,378 | -0.24(-1.39%) |
Apr 16, 2013 | 17.39 | 17.54 | 17.21 | 17.51 | 516,048 | +0.24(+1.41%) |
Apr 15, 2013 | 17.45 | 17.54 | 17.24 | 17.27 | 848,131 | -0.25(-1.43%) |
Apr 12, 2013 | 17.49 | 17.60 | 17.47 | 17.52 | 667,994 | +0.01(+0.04%) |
Apr 11, 2013 | 17.56 | 17.56 | 17.44 | 17.51 | 568,880 | +0.00(+0.00%) |
Apr 10, 2013 | 17.46 | 17.56 | 17.46 | 17.51 | 461,600 | +0.12(+0.70%) |
Apr 09, 2013 | 17.54 | 17.59 | 17.39 | 17.39 | 338,989 | -0.12(-0.66%) |
Apr 08, 2013 | 17.43 | 17.52 | 17.37 | 17.51 | 417,353 | +0.09(+0.52%) |
Apr 05, 2013 | 17.16 | 17.47 | 17.16 | 17.42 | 990,703 | +0.03(+0.19%) |
Apr 04, 2013 | 17.10 | 17.39 | 17.05 | 17.38 | 1,215,136 | -0.13(-0.77%) |
Apr 03, 2013 | 17.74 | 17.79 | 17.51 | 17.52 | 566,492 | -0.23(-1.30%) |
Apr 02, 2013 | 17.61 | 17.83 | 17.59 | 17.75 | 517,407 | +0.16(+0.91%) |