Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.95 | 18.15 | 17.76 | 18.15 | 193,529 | +1.12(+6.56%) |
Jun 26, 2013 | 17.49 | 17.55 | 16.92 | 17.04 | 166,195 | +0.15(+0.87%) |
Jun 25, 2013 | 16.23 | 16.95 | 16.16 | 16.89 | 109,007 | +0.86(+5.34%) |
Jun 24, 2013 | 16.95 | 17.04 | 15.99 | 16.03 | 310,744 | -0.96(-5.63%) |
Jun 21, 2013 | 17.26 | 17.54 | 16.81 | 16.99 | 212,603 | -0.09(-0.54%) |
Jun 20, 2013 | 17.15 | 17.55 | 16.98 | 17.08 | 199,695 | -0.69(-3.90%) |
Jun 19, 2013 | 17.77 | 17.86 | 17.37 | 17.78 | 112,096 | +0.12(+0.70%) |
Jun 18, 2013 | 17.46 | 17.74 | 17.46 | 17.65 | 127,155 | +0.21(+1.19%) |
Jun 17, 2013 | 17.17 | 17.60 | 17.09 | 17.44 | 128,686 | +0.43(+2.54%) |
Jun 14, 2013 | 16.53 | 17.07 | 16.53 | 17.01 | 136,034 | +0.49(+2.94%) |
Jun 13, 2013 | 17.06 | 17.21 | 16.46 | 16.53 | 214,128 | -0.46(-2.72%) |
Jun 12, 2013 | 17.81 | 17.81 | 16.59 | 16.99 | 389,921 | -0.59(-3.33%) |
Jun 11, 2013 | 18.11 | 18.21 | 17.55 | 17.57 | 215,531 | -0.66(-3.64%) |
Jun 10, 2013 | 17.84 | 18.68 | 17.82 | 18.24 | 540,333 | +0.52(+2.96%) |
Jun 07, 2013 | 17.51 | 17.72 | 17.19 | 17.71 | 198,141 | +0.33(+1.91%) |
Jun 06, 2013 | 17.13 | 17.41 | 16.84 | 17.38 | 220,961 | +0.17(+0.99%) |
Jun 05, 2013 | 17.67 | 17.67 | 17.09 | 17.21 | 354,877 | -0.59(-3.33%) |
Jun 04, 2013 | 17.14 | 17.81 | 16.99 | 17.81 | 422,240 | +0.82(+4.81%) |
Jun 03, 2013 | 17.50 | 17.53 | 16.66 | 16.99 | 277,591 | -0.35(-2.04%) |
May 31, 2013 | 17.72 | 17.72 | 17.09 | 17.34 | 511,184 | -0.28(-1.57%) |
May 30, 2013 | 17.04 | 17.88 | 17.03 | 17.62 | 556,758 | +0.56(+3.25%) |
May 29, 2013 | 16.65 | 17.60 | 16.52 | 17.07 | 819,380 | +0.59(+3.56%) |
May 28, 2013 | 15.80 | 16.70 | 15.80 | 16.48 | 1,311,014 | +1.15(+7.49%) |
May 24, 2013 | 14.41 | 15.34 | 14.40 | 15.33 | 646,116 | +0.99(+6.94%) |
May 23, 2013 | 14.41 | 14.57 | 14.30 | 14.34 | 513,046 | -0.08(-0.59%) |
May 22, 2013 | 14.57 | 14.62 | 14.41 | 14.42 | 509,882 | +0.00(+0.00%) |
May 21, 2013 | 14.59 | 14.59 | 14.41 | 14.42 | 334,170 | -0.03(-0.21%) |
May 20, 2013 | 14.72 | 14.72 | 14.45 | 14.45 | 418,860 | -0.18(-1.26%) |
May 17, 2013 | 14.68 | 14.68 | 14.50 | 14.64 | 276,146 | +0.14(+0.96%) |
May 16, 2013 | 14.63 | 14.98 | 14.50 | 14.50 | 322,715 | -0.04(-0.26%) |
May 15, 2013 | 14.88 | 14.92 | 14.54 | 14.54 | 605,177 | +0.21(+1.45%) |
May 13, 2013 | 14.33 | 14.38 | 14.27 | 14.33 | 97,442 | +0.09(+0.65%) |
May 10, 2013 | 14.26 | 14.32 | 14.20 | 14.24 | 59,609 | -0.01(-0.05%) |
May 09, 2013 | 14.30 | 14.56 | 14.18 | 14.24 | 236,729 | +0.12(+0.82%) |
May 08, 2013 | 14.05 | 14.22 | 13.99 | 14.13 | 82,854 | +0.15(+1.05%) |
May 07, 2013 | 13.88 | 14.21 | 13.88 | 13.98 | 62,769 | +0.01(+0.06%) |
May 06, 2013 | 13.99 | 14.11 | 13.83 | 13.98 | 160,276 | +0.15(+1.06%) |
May 03, 2013 | 14.31 | 14.25 | 13.44 | 13.83 | 409,151 | -0.38(-2.66%) |
May 02, 2013 | 14.32 | 14.76 | 14.21 | 14.21 | 194,804 | +0.00(+0.00%) |
May 01, 2013 | 14.40 | 14.55 | 14.21 | 14.21 | 114,979 | -0.12(-0.81%) |
Apr 30, 2013 | 14.43 | 14.72 | 14.28 | 14.32 | 251,175 | +0.02(+0.16%) |
Apr 29, 2013 | 14.68 | 14.81 | 14.20 | 14.30 | 252,347 | -0.46(-3.13%) |
Apr 26, 2013 | 14.91 | 14.95 | 14.75 | 14.76 | 285,771 | +0.01(+0.05%) |
Apr 25, 2013 | 15.36 | 15.37 | 14.75 | 14.75 | 219,139 | -0.49(-3.24%) |
Apr 24, 2013 | 15.30 | 15.40 | 15.24 | 15.25 | 181,789 | -0.01(-0.05%) |
Apr 23, 2013 | 15.42 | 15.42 | 15.25 | 15.25 | 110,895 | -0.15(-0.95%) |
Apr 22, 2013 | 15.42 | 15.55 | 15.28 | 15.40 | 181,865 | +0.06(+0.40%) |
Apr 19, 2013 | 15.36 | 15.41 | 15.20 | 15.34 | 114,020 | +0.05(+0.35%) |
Apr 18, 2013 | 15.27 | 15.39 | 15.13 | 15.29 | 116,973 | +0.07(+0.46%) |
Apr 17, 2013 | 14.82 | 15.26 | 14.65 | 15.22 | 136,445 | +0.44(+2.97%) |
Apr 16, 2013 | 14.73 | 14.88 | 14.72 | 14.78 | 107,858 | +0.13(+0.89%) |
Apr 15, 2013 | 15.13 | 15.17 | 14.61 | 14.65 | 135,357 | -0.42(-2.81%) |
Apr 12, 2013 | 15.09 | 15.11 | 14.93 | 15.07 | 92,493 | +0.03(+0.20%) |
Apr 11, 2013 | 14.92 | 15.06 | 14.88 | 15.04 | 144,109 | +0.11(+0.72%) |
Apr 10, 2013 | 15.06 | 15.09 | 14.92 | 14.93 | 156,884 | -0.09(-0.62%) |
Apr 09, 2013 | 14.78 | 15.13 | 14.77 | 15.02 | 138,658 | +0.32(+2.15%) |
Apr 08, 2013 | 14.72 | 14.86 | 14.57 | 14.71 | 112,406 | +0.08(+0.58%) |
Apr 05, 2013 | 14.57 | 14.78 | 14.51 | 14.62 | 158,906 | -0.09(-0.63%) |
Apr 04, 2013 | 15.05 | 15.10 | 14.62 | 14.72 | 165,043 | -0.38(-2.50%) |
Apr 03, 2013 | 15.11 | 15.30 | 14.97 | 15.09 | 204,744 | +0.07(+0.46%) |
Apr 02, 2013 | 14.72 | 15.34 | 14.69 | 15.02 | 296,130 | +0.38(+2.58%) |