Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.53 | 18.77 | 18.17 | 18.54 | 260,969 | +0.03(+0.15%) |
Jun 27, 2013 | 18.13 | 18.60 | 18.11 | 18.51 | 0 | +0.24(+1.31%) |
Jun 26, 2013 | 18.37 | 18.44 | 18.11 | 18.27 | 0 | +0.00(+0.02%) |
Jun 25, 2013 | 18.16 | 18.27 | 17.95 | 18.27 | 0 | +0.29(+1.63%) |
Jun 24, 2013 | 17.87 | 18.07 | 17.78 | 17.97 | 0 | +0.02(+0.13%) |
Jun 21, 2013 | 17.80 | 18.10 | 17.77 | 17.95 | 137,248 | +0.23(+1.27%) |
Jun 20, 2013 | 17.61 | 17.80 | 17.61 | 17.72 | 0 | -0.05(-0.29%) |
Jun 19, 2013 | 17.78 | 17.85 | 17.73 | 17.78 | 0 | -0.02(-0.13%) |
Jun 18, 2013 | 17.73 | 17.81 | 17.68 | 17.80 | 0 | +0.04(+0.20%) |
Jun 17, 2013 | 17.48 | 17.77 | 17.48 | 17.76 | 0 | +0.32(+1.86%) |
Jun 14, 2013 | 17.68 | 17.68 | 17.41 | 17.44 | 0 | -0.32(-1.78%) |
Jun 13, 2013 | 17.68 | 17.78 | 17.40 | 17.76 | 29,168 | +0.08(+0.45%) |
Jun 12, 2013 | 17.66 | 17.78 | 17.66 | 17.68 | 49,261 | +0.06(+0.36%) |
Jun 11, 2013 | 17.64 | 17.75 | 17.57 | 17.61 | 27,980 | -0.13(-0.71%) |
Jun 10, 2013 | 17.59 | 17.76 | 17.45 | 17.74 | 0 | +0.15(+0.88%) |
Jun 07, 2013 | 17.44 | 17.68 | 17.32 | 17.59 | 0 | +0.17(+0.98%) |
Jun 06, 2013 | 17.35 | 17.43 | 17.30 | 17.41 | 37,067 | +0.07(+0.39%) |
Jun 05, 2013 | 17.29 | 17.44 | 17.29 | 17.35 | 0 | +0.06(+0.32%) |
Jun 04, 2013 | 17.33 | 17.36 | 17.25 | 17.29 | 0 | -0.04(-0.23%) |
Jun 03, 2013 | 17.05 | 17.39 | 17.02 | 17.33 | 96,189 | +0.37(+2.19%) |
May 31, 2013 | 17.25 | 17.35 | 16.94 | 16.96 | 66,602 | -0.34(-1.99%) |
May 30, 2013 | 17.21 | 17.31 | 17.09 | 17.30 | 30,365 | +0.11(+0.62%) |
May 29, 2013 | 17.20 | 17.30 | 16.95 | 17.20 | 41,136 | -0.04(-0.25%) |
May 28, 2013 | 17.21 | 17.55 | 17.13 | 17.24 | 70,092 | +0.22(+1.28%) |
May 24, 2013 | 16.92 | 17.07 | 16.90 | 17.02 | 0 | +0.02(+0.09%) |
May 23, 2013 | 16.64 | 17.03 | 16.64 | 17.01 | 0 | +0.28(+1.68%) |
May 22, 2013 | 17.00 | 17.07 | 16.70 | 16.73 | 0 | -0.28(-1.65%) |
May 21, 2013 | 17.05 | 17.07 | 16.98 | 17.01 | 0 | -0.08(-0.49%) |
May 20, 2013 | 16.77 | 17.11 | 16.77 | 17.09 | 0 | +0.34(+2.03%) |
May 17, 2013 | 16.75 | 16.82 | 16.59 | 16.75 | 0 | +0.06(+0.36%) |
May 16, 2013 | 16.78 | 16.81 | 16.59 | 16.69 | 24,662 | -0.12(-0.71%) |
May 15, 2013 | 16.55 | 16.81 | 16.54 | 16.81 | 0 | +0.35(+2.12%) |
May 13, 2013 | 16.54 | 16.75 | 16.28 | 16.46 | 0 | -0.15(-0.88%) |
May 10, 2013 | 16.54 | 16.62 | 16.35 | 16.61 | 0 | +0.11(+0.67%) |
May 09, 2013 | 16.77 | 16.77 | 16.42 | 16.50 | 0 | -0.22(-1.30%) |
May 08, 2013 | 16.69 | 16.71 | 16.52 | 16.71 | 0 | -0.00(-0.02%) |
May 07, 2013 | 16.59 | 16.72 | 16.59 | 16.72 | 0 | +0.16(+0.96%) |
May 06, 2013 | 16.42 | 16.60 | 16.35 | 16.56 | 0 | +0.10(+0.63%) |
May 03, 2013 | 16.28 | 16.54 | 16.12 | 16.46 | 0 | +0.34(+2.09%) |
May 02, 2013 | 15.95 | 16.17 | 15.95 | 16.12 | 0 | +0.23(+1.42%) |
May 01, 2013 | 16.42 | 16.42 | 15.87 | 15.90 | 58,060 | -0.66(-3.99%) |
Apr 30, 2013 | 16.42 | 16.61 | 16.20 | 16.56 | 0 | +0.10(+0.60%) |
Apr 29, 2013 | 16.65 | 16.65 | 16.31 | 16.46 | 9,004 | -0.08(-0.45%) |
Apr 26, 2013 | 16.82 | 16.82 | 16.36 | 16.53 | 59,726 | -0.29(-1.74%) |
Apr 25, 2013 | 16.82 | 16.92 | 16.65 | 16.83 | 20,151 | +0.03(+0.19%) |
Apr 24, 2013 | 16.65 | 16.81 | 16.58 | 16.79 | 0 | +0.18(+1.10%) |
Apr 23, 2013 | 16.62 | 16.71 | 16.50 | 16.61 | 19,218 | +0.05(+0.31%) |
Apr 22, 2013 | 16.42 | 16.58 | 16.32 | 16.56 | 12,294 | +0.08(+0.46%) |
Apr 19, 2013 | 16.25 | 16.60 | 16.16 | 16.49 | 28,541 | +0.22(+1.36%) |
Apr 18, 2013 | 16.20 | 16.45 | 16.04 | 16.26 | 127,559 | +0.06(+0.37%) |
Apr 17, 2013 | 16.42 | 16.47 | 16.01 | 16.20 | 61,540 | -0.28(-1.73%) |
Apr 16, 2013 | 16.56 | 16.56 | 16.21 | 16.49 | 29,294 | +0.38(+2.38%) |
Apr 15, 2013 | 16.26 | 16.30 | 16.05 | 16.11 | 48,892 | -0.18(-1.09%) |
Apr 12, 2013 | 16.22 | 16.28 | 16.10 | 16.28 | 25,448 | -0.04(-0.24%) |
Apr 11, 2013 | 16.49 | 16.49 | 16.12 | 16.32 | 13,287 | -0.14(-0.84%) |
Apr 10, 2013 | 16.27 | 16.46 | 16.12 | 16.46 | 51,237 | +0.30(+1.84%) |
Apr 09, 2013 | 16.25 | 16.25 | 16.09 | 16.16 | 29,564 | -0.08(-0.46%) |
Apr 08, 2013 | 16.27 | 16.30 | 16.12 | 16.24 | 15,612 | +0.06(+0.37%) |
Apr 05, 2013 | 16.06 | 16.23 | 15.94 | 16.18 | 23,006 | -0.02(-0.10%) |
Apr 04, 2013 | 15.98 | 16.25 | 15.98 | 16.20 | 9,772 | +0.10(+0.64%) |
Apr 03, 2013 | 16.24 | 16.31 | 15.93 | 16.09 | 58,515 | -0.15(-0.95%) |
Apr 02, 2013 | 16.44 | 16.56 | 16.18 | 16.25 | 23,757 | -0.18(-1.11%) |