Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.45 | 17.53 | 17.19 | 17.29 | 436,083 | -0.22(-1.24%) |
Jun 27, 2013 | 17.62 | 17.76 | 17.43 | 17.51 | 0 | -0.03(-0.18%) |
Jun 26, 2013 | 17.35 | 17.63 | 17.22 | 17.54 | 228,886 | +0.27(+1.58%) |
Jun 25, 2013 | 17.39 | 17.39 | 17.14 | 17.27 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 17.20 | 17.53 | 17.12 | 17.27 | 0 | -0.06(-0.37%) |
Jun 21, 2013 | 17.16 | 17.39 | 17.09 | 17.33 | 480,226 | +0.22(+1.27%) |
Jun 20, 2013 | 17.05 | 17.20 | 16.97 | 17.11 | 0 | -0.14(-0.79%) |
Jun 19, 2013 | 17.48 | 17.48 | 17.23 | 17.25 | 0 | -0.22(-1.24%) |
Jun 18, 2013 | 17.27 | 17.54 | 17.00 | 17.47 | 0 | +0.18(+1.02%) |
Jun 17, 2013 | 17.51 | 17.66 | 17.25 | 17.29 | 0 | -0.06(-0.32%) |
Jun 14, 2013 | 17.46 | 17.48 | 17.20 | 17.35 | 0 | -0.13(-0.74%) |
Jun 13, 2013 | 17.29 | 17.59 | 17.14 | 17.47 | 282,772 | +0.14(+0.79%) |
Jun 12, 2013 | 17.57 | 17.58 | 17.30 | 17.34 | 208,701 | -0.16(-0.92%) |
Jun 11, 2013 | 17.26 | 17.58 | 17.10 | 17.50 | 131,822 | +0.13(+0.74%) |
Jun 10, 2013 | 17.27 | 17.45 | 17.10 | 17.37 | 0 | +0.18(+1.03%) |
Jun 07, 2013 | 16.79 | 17.27 | 16.69 | 17.19 | 0 | +0.18(+1.04%) |
Jun 06, 2013 | 16.93 | 17.20 | 16.76 | 17.02 | 160,859 | +0.04(+0.24%) |
Jun 05, 2013 | 17.11 | 17.18 | 16.89 | 16.98 | 0 | -0.15(-0.89%) |
Jun 04, 2013 | 17.58 | 17.58 | 16.77 | 17.13 | 0 | -0.48(-2.74%) |
Jun 03, 2013 | 17.41 | 17.64 | 17.20 | 17.61 | 295,713 | +0.23(+1.34%) |
May 31, 2013 | 17.43 | 17.71 | 17.29 | 17.38 | 198,923 | -0.17(-0.96%) |
May 30, 2013 | 17.54 | 17.65 | 17.37 | 17.55 | 108,129 | -0.02(-0.14%) |
May 29, 2013 | 17.57 | 17.68 | 17.21 | 17.57 | 152,763 | -0.14(-0.77%) |
May 28, 2013 | 17.84 | 18.06 | 17.55 | 17.71 | 205,169 | +0.10(+0.59%) |
May 24, 2013 | 17.31 | 17.82 | 17.26 | 17.60 | 0 | +0.18(+1.06%) |
May 23, 2013 | 17.35 | 17.51 | 17.14 | 17.42 | 0 | -0.04(-0.23%) |
May 22, 2013 | 17.63 | 18.09 | 17.43 | 17.46 | 0 | -0.18(-1.00%) |
May 21, 2013 | 17.59 | 17.66 | 17.38 | 17.64 | 0 | +0.06(+0.37%) |
May 20, 2013 | 17.53 | 17.73 | 17.42 | 17.57 | 0 | -0.13(-0.73%) |
May 17, 2013 | 17.54 | 17.71 | 17.32 | 17.70 | 0 | +0.25(+1.43%) |
May 16, 2013 | 17.49 | 17.62 | 17.22 | 17.45 | 215,694 | -0.13(-0.73%) |
May 15, 2013 | 17.54 | 17.69 | 17.48 | 17.58 | 0 | +0.34(+1.96%) |
May 13, 2013 | 17.24 | 17.25 | 17.04 | 17.24 | 0 | -0.13(-0.74%) |
May 10, 2013 | 17.32 | 17.44 | 17.22 | 17.37 | 0 | +0.08(+0.47%) |
May 09, 2013 | 17.30 | 17.39 | 17.10 | 17.29 | 0 | -0.06(-0.32%) |
May 08, 2013 | 17.00 | 17.35 | 17.00 | 17.35 | 0 | +0.33(+1.94%) |
May 07, 2013 | 16.86 | 17.03 | 16.67 | 17.02 | 0 | +0.17(+1.00%) |
May 06, 2013 | 16.88 | 16.90 | 16.66 | 16.85 | 0 | +0.07(+0.43%) |
May 03, 2013 | 16.36 | 17.12 | 16.19 | 16.77 | 0 | +0.59(+3.63%) |
May 02, 2013 | 15.73 | 16.28 | 15.57 | 16.19 | 0 | +0.49(+3.12%) |
May 01, 2013 | 16.16 | 16.17 | 15.70 | 15.70 | 335,999 | -0.47(-2.89%) |
Apr 30, 2013 | 15.88 | 16.20 | 15.88 | 16.16 | 0 | +0.26(+1.65%) |
Apr 29, 2013 | 15.64 | 16.00 | 15.63 | 15.90 | 271,752 | +0.29(+1.84%) |
Apr 26, 2013 | 15.67 | 16.27 | 15.44 | 15.61 | 604,447 | -0.65(-4.02%) |
Apr 25, 2013 | 17.23 | 17.34 | 16.24 | 16.27 | 796,314 | -0.97(-5.64%) |
Apr 24, 2013 | 17.38 | 17.44 | 17.17 | 17.24 | 99,253 | -0.21(-1.19%) |
Apr 23, 2013 | 17.52 | 17.52 | 17.25 | 17.45 | 146,603 | +0.05(+0.27%) |
Apr 22, 2013 | 17.53 | 17.53 | 17.14 | 17.40 | 77,847 | -0.14(-0.77%) |
Apr 19, 2013 | 16.90 | 17.55 | 16.77 | 17.53 | 225,061 | +0.68(+4.02%) |
Apr 18, 2013 | 17.65 | 17.71 | 16.82 | 16.86 | 359,676 | -0.69(-3.91%) |
Apr 17, 2013 | 17.57 | 17.67 | 17.24 | 17.54 | 239,926 | -0.10(-0.59%) |
Apr 16, 2013 | 17.38 | 17.70 | 17.25 | 17.65 | 330,793 | +0.38(+2.22%) |
Apr 15, 2013 | 17.61 | 17.65 | 17.17 | 17.26 | 232,511 | -0.40(-2.26%) |
Apr 12, 2013 | 17.68 | 17.76 | 17.33 | 17.66 | 174,001 | +0.08(+0.45%) |
Apr 11, 2013 | 17.66 | 17.76 | 17.47 | 17.58 | 212,210 | -0.12(-0.68%) |
Apr 10, 2013 | 17.57 | 17.78 | 17.48 | 17.70 | 311,156 | +0.18(+1.00%) |
Apr 09, 2013 | 17.65 | 17.70 | 17.51 | 17.53 | 162,185 | -0.04(-0.23%) |
Apr 08, 2013 | 17.77 | 17.77 | 17.48 | 17.57 | 180,829 | -0.15(-0.85%) |
Apr 05, 2013 | 17.62 | 17.96 | 17.60 | 17.72 | 126,440 | -0.18(-0.98%) |
Apr 04, 2013 | 17.71 | 17.90 | 17.59 | 17.89 | 126,760 | +0.16(+0.90%) |
Apr 03, 2013 | 18.05 | 18.09 | 17.72 | 17.73 | 183,343 | -0.27(-1.50%) |
Apr 02, 2013 | 17.98 | 18.36 | 17.94 | 18.00 | 145,847 | +0.14(+0.76%) |