Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.57 | 18.65 | 18.23 | 18.42 | 260,769 | -0.16(-0.84%) |
Jun 27, 2013 | 18.29 | 18.66 | 18.06 | 18.58 | 0 | +0.30(+1.67%) |
Jun 26, 2013 | 17.98 | 18.32 | 17.49 | 18.28 | 0 | +0.38(+2.12%) |
Jun 25, 2013 | 17.98 | 18.22 | 17.73 | 17.90 | 0 | +0.05(+0.28%) |
Jun 24, 2013 | 17.89 | 18.00 | 17.81 | 17.85 | 0 | -0.14(-0.78%) |
Jun 21, 2013 | 18.14 | 18.14 | 17.78 | 17.99 | 115,608 | -0.09(-0.50%) |
Jun 20, 2013 | 18.70 | 18.70 | 18.00 | 18.08 | 0 | -0.90(-4.73%) |
Jun 19, 2013 | 18.98 | 19.10 | 18.85 | 18.98 | 0 | -0.02(-0.09%) |
Jun 18, 2013 | 18.44 | 19.07 | 18.41 | 18.99 | 59,105 | +0.63(+3.45%) |
Jun 17, 2013 | 18.30 | 18.76 | 18.14 | 18.36 | 0 | +0.21(+1.18%) |
Jun 14, 2013 | 18.51 | 18.62 | 18.05 | 18.14 | 0 | -0.35(-1.87%) |
Jun 13, 2013 | 18.44 | 18.53 | 18.12 | 18.49 | 55,279 | +0.11(+0.58%) |
Jun 12, 2013 | 18.68 | 18.92 | 18.22 | 18.38 | 65,110 | -0.35(-1.85%) |
Jun 11, 2013 | 18.70 | 19.06 | 18.62 | 18.73 | 58,800 | -0.13(-0.70%) |
Jun 10, 2013 | 18.84 | 19.11 | 18.69 | 18.86 | 0 | +0.13(+0.70%) |
Jun 07, 2013 | 18.72 | 18.77 | 18.53 | 18.73 | 0 | +0.16(+0.89%) |
Jun 06, 2013 | 18.56 | 18.78 | 18.23 | 18.56 | 57,784 | +0.06(+0.31%) |
Jun 05, 2013 | 18.52 | 18.89 | 18.29 | 18.51 | 0 | -0.01(-0.07%) |
Jun 04, 2013 | 18.59 | 18.60 | 18.21 | 18.52 | 0 | -0.10(-0.55%) |
Jun 03, 2013 | 18.52 | 18.72 | 18.20 | 18.62 | 128,396 | +0.09(+0.49%) |
May 31, 2013 | 18.55 | 18.66 | 18.46 | 18.53 | 55,080 | -0.16(-0.88%) |
May 30, 2013 | 18.58 | 18.75 | 18.44 | 18.70 | 29,755 | +0.18(+0.98%) |
May 29, 2013 | 18.69 | 18.86 | 18.28 | 18.51 | 94,210 | +0.14(+0.77%) |
May 28, 2013 | 18.33 | 18.61 | 18.29 | 18.37 | 115,456 | +0.30(+1.66%) |
May 24, 2013 | 17.79 | 18.20 | 17.79 | 18.07 | 0 | +0.16(+0.88%) |
May 23, 2013 | 17.74 | 18.00 | 17.64 | 17.92 | 0 | -0.04(-0.21%) |
May 22, 2013 | 18.48 | 18.64 | 17.88 | 17.95 | 0 | -0.48(-2.60%) |
May 21, 2013 | 18.58 | 18.69 | 18.34 | 18.43 | 0 | -0.19(-1.00%) |
May 20, 2013 | 18.32 | 18.70 | 18.12 | 18.62 | 0 | +0.31(+1.68%) |
May 17, 2013 | 18.36 | 18.50 | 18.13 | 18.31 | 0 | -0.09(-0.49%) |
May 16, 2013 | 18.13 | 18.43 | 18.13 | 18.40 | 144,612 | +0.19(+1.03%) |
May 15, 2013 | 18.09 | 18.31 | 17.83 | 18.22 | 0 | +0.39(+2.18%) |
May 13, 2013 | 17.80 | 17.89 | 17.58 | 17.83 | 0 | +0.10(+0.55%) |
May 10, 2013 | 17.81 | 17.93 | 17.59 | 17.73 | 0 | -0.01(-0.04%) |
May 09, 2013 | 17.72 | 17.86 | 17.60 | 17.74 | 85,252 | +0.04(+0.25%) |
May 08, 2013 | 17.50 | 17.70 | 17.43 | 17.69 | 0 | +0.19(+1.11%) |
May 07, 2013 | 17.40 | 17.50 | 17.32 | 17.50 | 0 | +0.17(+0.99%) |
May 06, 2013 | 17.20 | 17.35 | 17.15 | 17.32 | 0 | +0.08(+0.48%) |
May 03, 2013 | 17.27 | 17.32 | 17.03 | 17.24 | 0 | +0.21(+1.23%) |
May 02, 2013 | 17.02 | 17.26 | 16.95 | 17.03 | 0 | +0.04(+0.22%) |
May 01, 2013 | 17.21 | 17.25 | 16.88 | 17.00 | 0 | -0.31(-1.82%) |
Apr 30, 2013 | 17.32 | 17.41 | 17.18 | 17.31 | 0 | +0.07(+0.39%) |
Apr 29, 2013 | 17.28 | 17.31 | 17.18 | 17.24 | 78,473 | +0.07(+0.44%) |
Apr 26, 2013 | 16.95 | 17.30 | 17.00 | 17.17 | 105,789 | +0.17(+1.01%) |
Apr 25, 2013 | 16.97 | 17.03 | 16.86 | 17.00 | 106,015 | +0.10(+0.58%) |
Apr 24, 2013 | 16.37 | 16.91 | 16.37 | 16.90 | 164,321 | +0.57(+3.48%) |
Apr 23, 2013 | 15.90 | 16.34 | 15.90 | 16.33 | 106,734 | +0.61(+3.90%) |
Apr 22, 2013 | 15.73 | 16.47 | 15.48 | 15.72 | 57,369 | -0.10(-0.62%) |
Apr 19, 2013 | 15.80 | 15.90 | 15.72 | 15.81 | 63,523 | -0.04(-0.24%) |
Apr 18, 2013 | 15.66 | 15.90 | 15.60 | 15.85 | 141,565 | +0.19(+1.24%) |
Apr 17, 2013 | 15.67 | 15.84 | 15.54 | 15.66 | 177,380 | +0.29(+1.90%) |
Apr 16, 2013 | 15.18 | 15.43 | 15.04 | 15.36 | 48,130 | +0.26(+1.73%) |
Apr 15, 2013 | 15.64 | 15.78 | 14.92 | 15.10 | 90,210 | -0.66(-4.18%) |
Apr 12, 2013 | 15.72 | 15.98 | 15.66 | 15.76 | 46,663 | -0.13(-0.85%) |
Apr 11, 2013 | 16.16 | 16.40 | 15.82 | 15.90 | 36,683 | -0.19(-1.21%) |
Apr 10, 2013 | 15.72 | 16.17 | 15.54 | 16.09 | 113,426 | +0.46(+2.92%) |
Apr 09, 2013 | 15.81 | 15.90 | 15.42 | 15.63 | 91,392 | -0.13(-0.81%) |
Apr 08, 2013 | 15.78 | 15.78 | 15.56 | 15.76 | 122,119 | +0.02(+0.14%) |
Apr 05, 2013 | 15.59 | 15.78 | 15.59 | 15.74 | 42,503 | -0.13(-0.85%) |
Apr 04, 2013 | 15.54 | 16.01 | 15.37 | 15.87 | 149,322 | +0.37(+2.41%) |
Apr 03, 2013 | 15.85 | 15.89 | 15.41 | 15.50 | 43,721 | -0.28(-1.80%) |
Apr 02, 2013 | 16.08 | 16.16 | 15.68 | 15.78 | 65,846 | -0.19(-1.17%) |