Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.04 | 18.53 | 18.01 | 18.53 | 35,387 | +0.59(+3.30%) |
Jun 26, 2013 | 18.14 | 18.26 | 17.92 | 17.94 | 0 | +0.02(+0.09%) |
Jun 25, 2013 | 17.66 | 18.24 | 17.32 | 17.92 | 0 | +0.39(+2.20%) |
Jun 24, 2013 | 18.22 | 18.22 | 17.29 | 17.54 | 0 | -0.76(-4.13%) |
Jun 21, 2013 | 18.67 | 19.01 | 18.11 | 18.29 | 66,967 | -0.26(-1.42%) |
Jun 20, 2013 | 18.87 | 19.16 | 18.42 | 18.56 | 0 | -0.49(-2.59%) |
Jun 19, 2013 | 18.97 | 19.36 | 18.90 | 19.05 | 0 | +0.21(+1.09%) |
Jun 18, 2013 | 18.96 | 19.23 | 18.49 | 18.84 | 0 | +0.07(+0.35%) |
Jun 17, 2013 | 18.74 | 19.25 | 18.74 | 18.78 | 0 | +0.12(+0.62%) |
Jun 14, 2013 | 19.01 | 19.31 | 18.66 | 18.66 | 0 | -0.25(-1.35%) |
Jun 13, 2013 | 18.69 | 19.07 | 18.49 | 18.92 | 36,456 | +0.23(+1.23%) |
Jun 12, 2013 | 19.03 | 19.31 | 18.58 | 18.69 | 95,728 | -0.34(-1.77%) |
Jun 11, 2013 | 18.49 | 19.40 | 18.36 | 19.02 | 213,023 | +0.43(+2.30%) |
Jun 10, 2013 | 19.11 | 19.25 | 18.57 | 18.60 | 0 | -0.44(-2.33%) |
Jun 07, 2013 | 19.39 | 19.42 | 19.04 | 19.04 | 0 | -0.35(-1.78%) |
Jun 06, 2013 | 19.05 | 19.44 | 18.88 | 19.39 | 0 | +0.44(+2.30%) |
Jun 05, 2013 | 19.02 | 19.06 | 18.66 | 18.95 | 0 | -0.17(-0.90%) |
Jun 04, 2013 | 19.21 | 19.30 | 18.81 | 19.12 | 50,311 | +0.09(+0.47%) |
Jun 03, 2013 | 18.97 | 19.30 | 18.75 | 19.03 | 75,742 | -0.13(-0.69%) |
May 31, 2013 | 19.52 | 19.62 | 19.02 | 19.16 | 124,362 | -0.53(-2.71%) |
May 30, 2013 | 20.33 | 20.33 | 19.56 | 19.70 | 0 | -0.44(-2.16%) |
May 29, 2013 | 20.03 | 20.27 | 19.83 | 20.13 | 81,799 | +0.09(+0.45%) |
May 28, 2013 | 20.49 | 20.55 | 19.94 | 20.04 | 94,421 | -0.24(-1.18%) |
May 24, 2013 | 20.49 | 20.49 | 20.11 | 20.28 | 0 | -0.21(-1.00%) |
May 23, 2013 | 20.63 | 20.63 | 20.19 | 20.49 | 0 | -0.28(-1.35%) |
May 22, 2013 | 21.00 | 21.21 | 20.76 | 20.77 | 0 | -0.28(-1.33%) |
May 21, 2013 | 21.23 | 21.23 | 20.65 | 21.05 | 0 | -0.14(-0.66%) |
May 20, 2013 | 20.92 | 21.78 | 20.92 | 21.19 | 0 | +0.36(+1.74%) |
May 17, 2013 | 20.74 | 20.83 | 20.54 | 20.82 | 0 | +0.16(+0.76%) |
May 16, 2013 | 20.62 | 20.74 | 20.40 | 20.67 | 62,749 | +0.11(+0.56%) |
May 15, 2013 | 20.71 | 20.71 | 20.25 | 20.55 | 0 | +0.06(+0.28%) |
May 13, 2013 | 20.19 | 20.55 | 20.18 | 20.50 | 0 | +0.32(+1.59%) |
May 10, 2013 | 20.18 | 20.32 | 19.89 | 20.18 | 0 | +0.10(+0.49%) |
May 09, 2013 | 19.61 | 20.29 | 19.61 | 20.08 | 0 | +0.47(+2.39%) |
May 08, 2013 | 18.66 | 19.79 | 18.66 | 19.61 | 0 | +0.34(+1.75%) |
May 07, 2013 | 18.93 | 19.31 | 18.92 | 19.27 | 0 | +0.25(+1.34%) |
May 06, 2013 | 18.90 | 19.17 | 18.86 | 19.02 | 0 | +0.15(+0.78%) |
May 03, 2013 | 19.08 | 19.39 | 18.67 | 18.87 | 0 | -0.53(-2.71%) |
May 02, 2013 | 20.04 | 20.04 | 19.25 | 19.39 | 0 | -0.49(-2.48%) |
May 01, 2013 | 20.38 | 20.38 | 19.46 | 19.89 | 0 | -0.64(-3.12%) |
Apr 30, 2013 | 20.08 | 20.53 | 19.78 | 20.53 | 0 | +0.25(+1.22%) |
Apr 29, 2013 | 19.93 | 20.63 | 19.81 | 20.28 | 202,467 | +0.58(+2.92%) |
Apr 26, 2013 | 19.48 | 19.71 | 19.47 | 19.71 | 70,147 | +0.23(+1.18%) |
Apr 25, 2013 | 19.35 | 19.67 | 19.19 | 19.48 | 0 | +0.27(+1.41%) |
Apr 24, 2013 | 19.62 | 19.71 | 19.16 | 19.21 | 0 | -0.27(-1.39%) |
Apr 23, 2013 | 19.84 | 19.84 | 19.31 | 19.48 | 53,341 | -0.21(-1.04%) |
Apr 22, 2013 | 18.92 | 19.93 | 18.79 | 19.68 | 132,371 | +0.89(+4.72%) |
Apr 19, 2013 | 18.79 | 19.07 | 18.59 | 18.79 | 112,825 | +0.12(+0.62%) |
Apr 18, 2013 | 18.40 | 18.75 | 18.21 | 18.68 | 28,775 | +0.17(+0.93%) |
Apr 17, 2013 | 18.95 | 19.10 | 18.33 | 18.51 | 87,653 | -0.69(-3.60%) |
Apr 16, 2013 | 18.83 | 19.20 | 18.20 | 19.20 | 116,887 | +0.39(+2.10%) |
Apr 15, 2013 | 19.31 | 19.33 | 18.62 | 18.80 | 134,390 | -0.47(-2.43%) |
Apr 12, 2013 | 19.12 | 19.38 | 18.93 | 19.27 | 30,459 | -0.01(-0.04%) |
Apr 11, 2013 | 19.28 | 19.39 | 19.08 | 19.28 | 48,199 | -0.09(-0.47%) |
Apr 10, 2013 | 19.44 | 19.56 | 19.20 | 19.37 | 44,806 | -0.19(-0.97%) |
Apr 09, 2013 | 19.46 | 19.56 | 19.32 | 19.56 | 57,907 | +0.10(+0.51%) |
Apr 08, 2013 | 19.31 | 19.47 | 18.99 | 19.46 | 56,234 | +0.26(+1.37%) |
Apr 05, 2013 | 19.16 | 19.43 | 18.94 | 19.20 | 36,551 | +0.00(+0.00%) |
Apr 04, 2013 | 19.44 | 19.44 | 18.90 | 19.20 | 39,578 | -0.25(-1.31%) |
Apr 03, 2013 | 19.24 | 19.45 | 19.06 | 19.45 | 55,099 | +0.30(+1.59%) |
Apr 02, 2013 | 18.99 | 19.45 | 18.88 | 19.15 | 55,281 | +0.07(+0.34%) |