Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.11 | 17.69 | 17.11 | 17.46 | 295,298 | +1.10(+6.72%) |
Jun 26, 2013 | 16.45 | 16.51 | 15.92 | 16.36 | 0 | -0.08(-0.49%) |
Jun 25, 2013 | 16.30 | 16.51 | 16.27 | 16.44 | 0 | +0.15(+0.92%) |
Jun 24, 2013 | 16.20 | 16.47 | 16.20 | 16.29 | 0 | -0.14(-0.85%) |
Jun 21, 2013 | 16.07 | 16.48 | 15.98 | 16.43 | 156,962 | +0.38(+2.37%) |
Jun 20, 2013 | 16.17 | 16.28 | 15.87 | 16.05 | 0 | -0.38(-2.31%) |
Jun 19, 2013 | 16.48 | 16.87 | 16.34 | 16.43 | 0 | -0.13(-0.79%) |
Jun 18, 2013 | 16.43 | 17.01 | 16.43 | 16.56 | 0 | +0.07(+0.42%) |
Jun 17, 2013 | 16.30 | 16.59 | 16.14 | 16.49 | 0 | +0.26(+1.60%) |
Jun 14, 2013 | 16.36 | 16.62 | 16.18 | 16.23 | 0 | -0.20(-1.22%) |
Jun 13, 2013 | 16.05 | 16.46 | 15.92 | 16.43 | 104,442 | +0.27(+1.67%) |
Jun 12, 2013 | 16.32 | 16.51 | 16.00 | 16.16 | 107,793 | -0.12(-0.74%) |
Jun 11, 2013 | 15.94 | 16.51 | 15.94 | 16.28 | 134,767 | +0.08(+0.49%) |
Jun 10, 2013 | 16.24 | 16.41 | 16.01 | 16.20 | 0 | -0.07(-0.43%) |
Jun 07, 2013 | 16.00 | 16.45 | 15.86 | 16.27 | 0 | +0.27(+1.69%) |
Jun 06, 2013 | 16.41 | 16.68 | 15.71 | 16.00 | 70,792 | -0.46(-2.79%) |
Jun 05, 2013 | 16.76 | 16.80 | 16.34 | 16.46 | 0 | -0.40(-2.37%) |
Jun 04, 2013 | 16.94 | 17.19 | 16.63 | 16.86 | 0 | -0.15(-0.88%) |
Jun 03, 2013 | 17.00 | 17.32 | 16.82 | 17.01 | 123,757 | -0.03(-0.18%) |
May 31, 2013 | 16.93 | 17.43 | 16.93 | 17.04 | 58,559 | -0.09(-0.53%) |
May 30, 2013 | 17.47 | 17.50 | 17.00 | 17.13 | 94,312 | -0.37(-2.11%) |
May 29, 2013 | 17.65 | 17.78 | 17.27 | 17.50 | 118,970 | -0.30(-1.69%) |
May 28, 2013 | 17.80 | 17.86 | 17.64 | 17.80 | 86,925 | +0.25(+1.42%) |
May 24, 2013 | 17.21 | 17.74 | 17.21 | 17.55 | 0 | +0.19(+1.09%) |
May 23, 2013 | 17.04 | 17.46 | 17.03 | 17.36 | 0 | +0.22(+1.28%) |
May 22, 2013 | 17.71 | 17.78 | 17.08 | 17.14 | 0 | -0.61(-3.44%) |
May 21, 2013 | 17.53 | 17.97 | 17.53 | 17.75 | 0 | +0.16(+0.91%) |
May 20, 2013 | 17.33 | 17.62 | 17.29 | 17.59 | 0 | +0.18(+1.03%) |
May 17, 2013 | 17.50 | 17.68 | 17.20 | 17.41 | 0 | -0.08(-0.46%) |
May 16, 2013 | 17.41 | 17.82 | 17.41 | 17.49 | 27,241 | -0.07(-0.40%) |
May 15, 2013 | 17.99 | 18.20 | 17.38 | 17.56 | 0 | -0.44(-2.44%) |
May 13, 2013 | 18.00 | 18.15 | 17.79 | 18.00 | 0 | -0.05(-0.28%) |
May 10, 2013 | 18.00 | 18.20 | 17.92 | 18.05 | 0 | +0.02(+0.11%) |
May 09, 2013 | 17.99 | 18.22 | 17.97 | 18.03 | 0 | -0.02(-0.11%) |
May 08, 2013 | 18.05 | 18.26 | 17.99 | 18.05 | 0 | -0.07(-0.39%) |
May 07, 2013 | 17.91 | 18.12 | 17.85 | 18.12 | 0 | +0.09(+0.50%) |
May 06, 2013 | 18.13 | 18.29 | 17.75 | 18.03 | 0 | -0.30(-1.64%) |
May 03, 2013 | 18.53 | 18.53 | 18.14 | 18.33 | 0 | -0.17(-0.92%) |
May 02, 2013 | 17.00 | 18.80 | 16.95 | 18.50 | 0 | +1.97(+11.92%) |
May 01, 2013 | 16.74 | 17.08 | 16.12 | 16.53 | 0 | -0.31(-1.84%) |
Apr 30, 2013 | 17.23 | 17.33 | 16.75 | 16.84 | 0 | -0.72(-4.10%) |
Apr 29, 2013 | 18.15 | 18.44 | 17.52 | 17.56 | 89,444 | -1.06(-5.69%) |
Apr 26, 2013 | 18.84 | 19.03 | 18.41 | 18.62 | 64,540 | -0.31(-1.64%) |
Apr 25, 2013 | 18.87 | 19.12 | 18.43 | 18.93 | 0 | +0.05(+0.26%) |
Apr 24, 2013 | 18.96 | 19.96 | 18.82 | 18.88 | 40,613 | -0.16(-0.84%) |
Apr 23, 2013 | 18.44 | 19.04 | 18.44 | 19.04 | 40,772 | +0.66(+3.59%) |
Apr 22, 2013 | 18.40 | 18.75 | 18.07 | 18.38 | 82,603 | -0.03(-0.16%) |
Apr 19, 2013 | 17.84 | 18.44 | 17.84 | 18.41 | 63,258 | +0.51(+2.85%) |
Apr 18, 2013 | 18.09 | 18.38 | 17.85 | 17.90 | 98,816 | -0.22(-1.21%) |
Apr 17, 2013 | 17.68 | 18.29 | 17.68 | 18.12 | 173,090 | +0.25(+1.40%) |
Apr 16, 2013 | 17.72 | 17.97 | 17.72 | 17.87 | 108,910 | +0.22(+1.25%) |
Apr 15, 2013 | 18.38 | 18.47 | 17.53 | 17.65 | 85,548 | -0.89(-4.80%) |
Apr 12, 2013 | 18.74 | 18.79 | 18.32 | 18.54 | 57,250 | -0.33(-1.75%) |
Apr 11, 2013 | 18.77 | 19.07 | 18.77 | 18.87 | 40,101 | +0.07(+0.37%) |
Apr 10, 2013 | 18.80 | 19.08 | 18.77 | 18.80 | 66,390 | -0.01(-0.05%) |
Apr 09, 2013 | 18.67 | 19.09 | 18.62 | 18.81 | 62,300 | +0.11(+0.59%) |
Apr 08, 2013 | 18.40 | 18.75 | 18.40 | 18.70 | 115,642 | +0.21(+1.14%) |
Apr 05, 2013 | 18.21 | 18.55 | 18.21 | 18.49 | 83,326 | -0.01(-0.05%) |
Apr 04, 2013 | 18.21 | 18.76 | 18.21 | 18.50 | 67,434 | +0.25(+1.37%) |
Apr 03, 2013 | 18.70 | 18.70 | 18.22 | 18.25 | 66,111 | -0.47(-2.51%) |
Apr 02, 2013 | 18.46 | 18.94 | 18.46 | 18.72 | 56,950 | +0.30(+1.63%) |