Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.13 | 19.50 | 18.98 | 19.49 | 712,325 | +0.61(+3.23%) |
Jun 26, 2013 | 18.98 | 19.07 | 18.75 | 18.88 | 0 | -0.03(-0.16%) |
Jun 25, 2013 | 18.73 | 18.95 | 18.52 | 18.91 | 0 | +0.27(+1.45%) |
Jun 24, 2013 | 18.49 | 18.85 | 18.34 | 18.64 | 0 | +0.01(+0.05%) |
Jun 21, 2013 | 18.25 | 18.98 | 18.22 | 18.63 | 211,533 | +0.41(+2.25%) |
Jun 20, 2013 | 18.25 | 18.36 | 18.18 | 18.22 | 0 | -0.18(-0.98%) |
Jun 19, 2013 | 18.36 | 18.61 | 18.15 | 18.40 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 18.62 | 18.62 | 18.36 | 18.40 | 0 | -0.14(-0.76%) |
Jun 17, 2013 | 18.72 | 18.85 | 18.45 | 18.54 | 0 | -0.04(-0.22%) |
Jun 14, 2013 | 18.41 | 18.71 | 18.41 | 18.58 | 0 | +0.20(+1.09%) |
Jun 13, 2013 | 17.90 | 18.42 | 17.90 | 18.38 | 108,849 | +0.49(+2.74%) |
Jun 12, 2013 | 17.75 | 18.12 | 17.61 | 17.89 | 176,838 | +0.19(+1.07%) |
Jun 11, 2013 | 17.57 | 17.91 | 17.47 | 17.70 | 275,910 | -0.01(-0.06%) |
Jun 10, 2013 | 17.60 | 17.72 | 17.41 | 17.71 | 0 | +0.18(+1.03%) |
Jun 07, 2013 | 17.62 | 17.67 | 17.45 | 17.53 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 17.25 | 17.62 | 17.22 | 17.53 | 114,353 | +0.33(+1.92%) |
Jun 05, 2013 | 17.08 | 17.36 | 17.06 | 17.20 | 0 | +0.12(+0.70%) |
Jun 04, 2013 | 17.74 | 17.81 | 16.99 | 17.08 | 0 | -0.61(-3.45%) |
Jun 03, 2013 | 17.96 | 17.96 | 17.45 | 17.69 | 196,335 | -0.18(-1.01%) |
May 31, 2013 | 18.00 | 18.00 | 17.51 | 17.87 | 104,442 | -0.16(-0.89%) |
May 30, 2013 | 18.05 | 18.28 | 17.96 | 18.03 | 66,334 | +0.03(+0.17%) |
May 29, 2013 | 18.07 | 18.28 | 17.85 | 18.00 | 176,197 | -0.21(-1.15%) |
May 28, 2013 | 18.44 | 18.66 | 17.99 | 18.21 | 146,196 | -0.03(-0.16%) |
May 24, 2013 | 18.08 | 18.56 | 17.92 | 18.24 | 0 | +0.14(+0.77%) |
May 23, 2013 | 18.16 | 18.26 | 17.88 | 18.10 | 0 | -0.12(-0.66%) |
May 22, 2013 | 18.14 | 18.69 | 18.02 | 18.22 | 0 | +0.05(+0.28%) |
May 21, 2013 | 18.53 | 18.53 | 18.06 | 18.17 | 0 | -0.30(-1.65%) |
May 20, 2013 | 18.70 | 18.73 | 18.22 | 18.48 | 0 | -0.15(-0.83%) |
May 17, 2013 | 18.72 | 19.16 | 18.50 | 18.63 | 0 | -0.06(-0.32%) |
May 16, 2013 | 19.26 | 19.33 | 18.69 | 18.69 | 122,041 | -0.61(-3.16%) |
May 15, 2013 | 18.86 | 19.48 | 18.86 | 19.30 | 0 | +0.89(+4.83%) |
May 13, 2013 | 18.27 | 18.51 | 18.19 | 18.41 | 0 | +0.17(+0.93%) |
May 10, 2013 | 18.17 | 18.68 | 18.05 | 18.24 | 0 | +0.05(+0.27%) |
May 09, 2013 | 18.09 | 18.33 | 17.85 | 18.19 | 0 | +0.18(+1.00%) |
May 08, 2013 | 17.92 | 18.04 | 17.91 | 18.01 | 0 | +0.01(+0.06%) |
May 07, 2013 | 17.99 | 18.16 | 17.83 | 18.00 | 0 | +0.03(+0.17%) |
May 06, 2013 | 18.02 | 18.02 | 17.76 | 17.97 | 0 | -0.01(-0.06%) |
May 03, 2013 | 17.91 | 18.34 | 17.79 | 17.98 | 0 | +0.19(+1.07%) |
May 02, 2013 | 17.80 | 18.01 | 17.73 | 17.79 | 0 | +0.03(+0.17%) |
May 01, 2013 | 17.74 | 18.12 | 17.41 | 17.76 | 0 | +0.41(+2.36%) |
Apr 30, 2013 | 17.59 | 17.70 | 17.03 | 17.35 | 0 | -0.20(-1.17%) |
Apr 29, 2013 | 17.96 | 18.02 | 17.45 | 17.55 | 273,248 | -0.39(-2.15%) |
Apr 26, 2013 | 18.00 | 19.08 | 17.90 | 17.94 | 917,073 | -1.14(-5.97%) |
Apr 25, 2013 | 20.34 | 20.76 | 18.44 | 19.08 | 921,637 | -1.26(-6.19%) |
Apr 24, 2013 | 20.67 | 20.67 | 20.26 | 20.34 | 82,360 | -0.29(-1.41%) |
Apr 23, 2013 | 20.41 | 20.75 | 20.30 | 20.63 | 47,995 | +0.39(+1.93%) |
Apr 22, 2013 | 20.82 | 20.82 | 20.19 | 20.24 | 131,848 | -0.59(-2.83%) |
Apr 19, 2013 | 20.55 | 20.93 | 20.37 | 20.83 | 99,153 | +0.29(+1.41%) |
Apr 18, 2013 | 20.58 | 20.78 | 20.10 | 20.54 | 160,312 | +0.04(+0.20%) |
Apr 17, 2013 | 20.68 | 20.93 | 20.33 | 20.50 | 134,596 | -0.27(-1.30%) |
Apr 16, 2013 | 21.01 | 21.01 | 20.35 | 20.77 | 123,557 | +0.00(+0.00%) |
Apr 15, 2013 | 21.46 | 21.46 | 20.52 | 20.77 | 179,903 | -0.74(-3.44%) |
Apr 12, 2013 | 21.21 | 21.54 | 21.10 | 21.51 | 123,411 | +0.21(+0.99%) |
Apr 11, 2013 | 21.19 | 21.51 | 20.91 | 21.30 | 82,820 | +0.03(+0.14%) |
Apr 10, 2013 | 20.92 | 21.45 | 20.65 | 21.27 | 98,788 | +0.45(+2.16%) |
Apr 09, 2013 | 20.64 | 21.06 | 20.40 | 20.82 | 122,363 | +0.27(+1.31%) |
Apr 08, 2013 | 21.18 | 21.18 | 20.45 | 20.55 | 47,370 | -0.51(-2.42%) |
Apr 05, 2013 | 20.39 | 21.11 | 20.39 | 21.06 | 84,664 | +0.36(+1.74%) |
Apr 04, 2013 | 21.09 | 21.15 | 20.64 | 20.70 | 98,550 | -0.44(-2.08%) |
Apr 03, 2013 | 21.37 | 21.40 | 20.18 | 21.14 | 321,952 | -0.26(-1.21%) |
Apr 02, 2013 | 21.61 | 21.75 | 21.26 | 21.40 | 206,272 | -0.04(-0.19%) |