Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.78 | 23.74 | 22.77 | 23.33 | 852,887 | +0.63(+2.78%) |
Jun 26, 2013 | 22.69 | 22.92 | 22.54 | 22.70 | 0 | +0.28(+1.25%) |
Jun 25, 2013 | 22.91 | 22.91 | 21.97 | 22.42 | 0 | +0.01(+0.06%) |
Jun 24, 2013 | 21.47 | 22.79 | 20.87 | 22.41 | 0 | +0.70(+3.22%) |
Jun 21, 2013 | 22.45 | 22.45 | 21.37 | 21.71 | 1,323,512 | -0.16(-0.71%) |
Jun 20, 2013 | 19.88 | 23.30 | 19.56 | 21.87 | 0 | +1.70(+8.41%) |
Jun 19, 2013 | 20.33 | 20.36 | 19.60 | 20.17 | 0 | -0.13(-0.65%) |
Jun 18, 2013 | 19.61 | 20.48 | 19.26 | 20.30 | 0 | +0.69(+3.53%) |
Jun 17, 2013 | 20.85 | 20.85 | 19.25 | 19.61 | 0 | -0.92(-4.50%) |
Jun 14, 2013 | 21.06 | 21.12 | 20.48 | 20.53 | 0 | -0.55(-2.60%) |
Jun 13, 2013 | 20.15 | 21.09 | 19.89 | 21.08 | 467,720 | +0.96(+4.78%) |
Jun 12, 2013 | 20.37 | 20.49 | 19.79 | 20.12 | 177,790 | -0.03(-0.15%) |
Jun 11, 2013 | 19.76 | 20.46 | 19.49 | 20.15 | 222,244 | +0.19(+0.94%) |
Jun 10, 2013 | 20.27 | 20.41 | 19.76 | 19.96 | 0 | -0.11(-0.53%) |
Jun 07, 2013 | 19.63 | 20.26 | 19.47 | 20.07 | 0 | +0.62(+3.18%) |
Jun 06, 2013 | 19.03 | 19.48 | 18.76 | 19.45 | 237,686 | +0.39(+2.06%) |
Jun 05, 2013 | 19.83 | 19.92 | 18.75 | 19.06 | 0 | -0.78(-3.93%) |
Jun 04, 2013 | 19.93 | 20.09 | 19.34 | 19.84 | 0 | -0.12(-0.63%) |
Jun 03, 2013 | 19.16 | 20.10 | 18.53 | 19.96 | 1,099,653 | +1.30(+6.99%) |
May 31, 2013 | 18.47 | 19.18 | 18.47 | 18.66 | 399,980 | +0.11(+0.61%) |
May 30, 2013 | 17.67 | 18.87 | 17.59 | 18.55 | 581,504 | +1.03(+5.88%) |
May 29, 2013 | 16.79 | 17.57 | 16.71 | 17.52 | 436,060 | +0.59(+3.46%) |
May 28, 2013 | 17.47 | 17.47 | 16.73 | 16.93 | 204,996 | -0.21(-1.20%) |
May 24, 2013 | 17.37 | 17.40 | 17.06 | 17.14 | 0 | -0.30(-1.72%) |
May 23, 2013 | 16.77 | 17.74 | 16.41 | 17.44 | 0 | +0.36(+2.08%) |
May 22, 2013 | 17.38 | 17.62 | 16.69 | 17.08 | 0 | -0.22(-1.30%) |
May 21, 2013 | 17.26 | 17.42 | 17.19 | 17.31 | 0 | +0.11(+0.62%) |
May 20, 2013 | 17.42 | 17.78 | 17.16 | 17.20 | 0 | -0.27(-1.57%) |
May 17, 2013 | 16.79 | 17.57 | 16.77 | 17.47 | 0 | +0.82(+4.95%) |
May 16, 2013 | 16.77 | 16.90 | 16.54 | 16.65 | 96,526 | -0.12(-0.74%) |
May 15, 2013 | 16.69 | 16.89 | 16.57 | 16.77 | 0 | +0.10(+0.60%) |
May 13, 2013 | 16.73 | 16.90 | 16.48 | 16.68 | 0 | +0.02(+0.11%) |
May 10, 2013 | 16.57 | 17.11 | 16.40 | 16.66 | 0 | +0.06(+0.38%) |
May 09, 2013 | 16.97 | 17.75 | 16.51 | 16.59 | 0 | -0.16(-0.97%) |
May 08, 2013 | 16.86 | 16.95 | 16.57 | 16.76 | 0 | +0.44(+2.71%) |
May 07, 2013 | 16.20 | 16.53 | 16.04 | 16.31 | 441,081 | +0.09(+0.58%) |
May 06, 2013 | 16.48 | 16.48 | 15.97 | 16.22 | 0 | -0.13(-0.80%) |
May 03, 2013 | 16.62 | 16.81 | 16.31 | 16.35 | 0 | +0.00(+0.00%) |
May 02, 2013 | 16.32 | 16.66 | 16.23 | 16.35 | 0 | +0.16(+1.00%) |
May 01, 2013 | 16.94 | 16.94 | 16.13 | 16.19 | 0 | -0.85(-5.01%) |
Apr 30, 2013 | 17.26 | 17.77 | 16.88 | 17.04 | 0 | -0.16(-0.94%) |
Apr 29, 2013 | 17.04 | 17.35 | 16.36 | 17.21 | 185,236 | +0.19(+1.10%) |
Apr 26, 2013 | 17.47 | 17.49 | 16.87 | 17.02 | 215,000 | -0.47(-2.71%) |
Apr 25, 2013 | 17.22 | 17.70 | 17.18 | 17.49 | 81,360 | +0.40(+2.34%) |
Apr 24, 2013 | 17.37 | 17.37 | 16.91 | 17.09 | 346,865 | -0.34(-1.93%) |
Apr 23, 2013 | 17.86 | 18.66 | 17.21 | 17.43 | 514,546 | -0.04(-0.25%) |
Apr 22, 2013 | 16.89 | 17.62 | 16.84 | 17.47 | 276,820 | +0.68(+4.05%) |
Apr 19, 2013 | 15.44 | 17.04 | 15.44 | 16.79 | 287,401 | +1.57(+10.33%) |
Apr 18, 2013 | 15.33 | 15.33 | 14.92 | 15.22 | 152,900 | -0.14(-0.93%) |
Apr 17, 2013 | 15.53 | 15.60 | 14.89 | 15.36 | 156,483 | -0.30(-1.91%) |
Apr 16, 2013 | 15.08 | 15.74 | 15.00 | 15.66 | 208,947 | +0.68(+4.54%) |
Apr 15, 2013 | 16.12 | 16.18 | 14.66 | 14.98 | 425,016 | -1.20(-7.40%) |
Apr 12, 2013 | 15.78 | 16.63 | 15.78 | 16.18 | 205,342 | +0.29(+1.81%) |
Apr 11, 2013 | 15.97 | 16.09 | 15.76 | 15.90 | 126,293 | -0.14(-0.89%) |
Apr 10, 2013 | 15.85 | 16.17 | 15.71 | 16.04 | 159,878 | +0.22(+1.38%) |
Apr 09, 2013 | 16.05 | 16.18 | 15.78 | 15.82 | 78,415 | -0.15(-0.94%) |
Apr 08, 2013 | 16.19 | 16.28 | 15.60 | 15.97 | 125,370 | -0.12(-0.77%) |
Apr 05, 2013 | 15.85 | 16.20 | 15.85 | 16.09 | 105,624 | -0.08(-0.50%) |
Apr 04, 2013 | 16.13 | 16.19 | 15.61 | 16.18 | 153,511 | +0.12(+0.74%) |
Apr 03, 2013 | 16.60 | 16.79 | 15.68 | 16.06 | 180,467 | -0.47(-2.83%) |
Apr 02, 2013 | 16.57 | 16.78 | 16.44 | 16.53 | 184,968 | +0.03(+0.15%) |