Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.99 | 16.13 | 15.87 | 16.13 | 47,564 | +0.32(+2.00%) |
Jun 26, 2013 | 15.83 | 15.83 | 15.74 | 15.82 | 18,130 | +0.13(+0.82%) |
Jun 25, 2013 | 15.72 | 15.72 | 15.64 | 15.69 | 118,677 | -0.00(-0.03%) |
Jun 24, 2013 | 15.67 | 15.70 | 15.55 | 15.69 | 468,571 | -0.06(-0.41%) |
Jun 21, 2013 | 15.99 | 15.99 | 15.71 | 15.76 | 150,436 | -0.18(-1.15%) |
Jun 20, 2013 | 16.05 | 16.05 | 15.85 | 15.94 | 212,062 | -0.31(-1.89%) |
Jun 19, 2013 | 16.58 | 16.58 | 16.24 | 16.25 | 32,452 | -0.27(-1.66%) |
Jun 18, 2013 | 16.49 | 16.57 | 16.45 | 16.52 | 319,767 | +0.02(+0.10%) |
Jun 17, 2013 | 16.69 | 16.69 | 16.50 | 16.50 | 18,491 | -0.11(-0.68%) |
Jun 14, 2013 | 16.66 | 16.69 | 16.57 | 16.62 | 192,853 | +0.07(+0.40%) |
Jun 13, 2013 | 16.56 | 16.61 | 16.47 | 16.55 | 309,066 | +0.06(+0.39%) |
Jun 12, 2013 | 16.58 | 16.63 | 16.44 | 16.49 | 465,201 | -0.12(-0.72%) |
Jun 11, 2013 | 16.44 | 16.61 | 16.35 | 16.61 | 327,644 | +0.06(+0.36%) |
Jun 10, 2013 | 16.58 | 16.61 | 16.53 | 16.55 | 157,681 | -0.16(-0.95%) |
Jun 07, 2013 | 16.75 | 16.75 | 16.67 | 16.70 | 56,395 | -0.06(-0.38%) |
Jun 06, 2013 | 16.72 | 16.86 | 16.64 | 16.77 | 150,654 | +0.04(+0.22%) |
Jun 05, 2013 | 16.75 | 16.76 | 16.67 | 16.73 | 321,213 | +0.03(+0.19%) |
Jun 04, 2013 | 16.78 | 16.83 | 16.64 | 16.70 | 335,251 | -0.15(-0.86%) |
Jun 03, 2013 | 16.76 | 16.90 | 16.73 | 16.85 | 75,500 | -0.04(-0.23%) |
May 31, 2013 | 17.02 | 17.02 | 16.74 | 16.88 | 320,088 | -0.16(-0.93%) |
May 30, 2013 | 17.09 | 17.09 | 16.98 | 17.04 | 212,303 | -0.06(-0.33%) |
May 29, 2013 | 17.07 | 17.10 | 16.99 | 17.10 | 153,792 | +0.13(+0.78%) |
May 28, 2013 | 17.28 | 17.30 | 16.96 | 16.97 | 198,991 | -0.39(-2.24%) |
May 24, 2013 | 17.35 | 17.37 | 17.30 | 17.35 | 14,829 | +0.06(+0.37%) |
May 23, 2013 | 17.40 | 17.40 | 17.20 | 17.29 | 20,503 | +0.02(+0.12%) |
May 22, 2013 | 17.48 | 17.48 | 17.23 | 17.27 | 189,403 | -0.16(-0.93%) |
May 21, 2013 | 17.38 | 17.44 | 17.26 | 17.43 | 146,276 | +0.14(+0.79%) |
May 20, 2013 | 17.41 | 17.42 | 17.29 | 17.29 | 522,868 | -0.08(-0.47%) |
May 17, 2013 | 17.47 | 17.47 | 17.32 | 17.38 | 311,483 | -0.15(-0.83%) |
May 16, 2013 | 17.50 | 17.55 | 17.46 | 17.52 | 48,109 | +0.12(+0.69%) |
May 15, 2013 | 17.38 | 17.41 | 17.29 | 17.40 | 228,532 | -0.02(-0.12%) |
May 13, 2013 | 17.40 | 17.45 | 17.38 | 17.42 | 68,739 | -0.04(-0.24%) |
May 10, 2013 | 17.62 | 17.62 | 17.40 | 17.47 | 46,588 | -0.14(-0.80%) |
May 09, 2013 | 17.73 | 17.73 | 17.59 | 17.61 | 163,351 | -0.10(-0.56%) |
May 08, 2013 | 17.58 | 17.70 | 17.57 | 17.70 | 456,622 | +0.12(+0.68%) |
May 07, 2013 | 17.60 | 17.63 | 17.55 | 17.58 | 144,156 | -0.04(-0.22%) |
May 06, 2013 | 17.61 | 17.67 | 17.58 | 17.62 | 235,087 | +0.01(+0.07%) |
May 03, 2013 | 17.77 | 17.94 | 17.61 | 17.61 | 256,821 | -0.32(-1.81%) |
May 02, 2013 | 17.90 | 17.94 | 17.87 | 17.94 | 31,731 | +0.02(+0.08%) |
May 01, 2013 | 17.97 | 17.97 | 17.82 | 17.92 | 103,962 | +0.04(+0.25%) |
Apr 30, 2013 | 17.91 | 17.94 | 17.82 | 17.88 | 40,731 | +0.01(+0.07%) |
Apr 29, 2013 | 17.91 | 17.95 | 17.82 | 17.86 | 120,806 | -0.02(-0.12%) |
Apr 26, 2013 | 17.82 | 17.88 | 17.67 | 17.88 | 505,759 | +0.12(+0.68%) |
Apr 25, 2013 | 17.74 | 17.77 | 17.72 | 17.76 | 69,874 | -0.04(-0.25%) |
Apr 24, 2013 | 17.76 | 17.81 | 17.72 | 17.81 | 73,815 | +0.02(+0.12%) |
Apr 23, 2013 | 17.80 | 17.86 | 17.73 | 17.79 | 268,093 | -0.01(-0.05%) |
Apr 22, 2013 | 17.79 | 17.81 | 17.75 | 17.79 | 31,263 | +0.04(+0.22%) |
Apr 19, 2013 | 17.74 | 17.78 | 17.72 | 17.76 | 79,888 | -0.06(-0.33%) |
Apr 18, 2013 | 17.79 | 17.83 | 17.75 | 17.82 | 204,214 | +0.03(+0.19%) |
Apr 17, 2013 | 17.72 | 17.85 | 17.72 | 17.78 | 259,447 | +0.04(+0.22%) |
Apr 16, 2013 | 17.75 | 17.78 | 17.71 | 17.74 | 125,444 | -0.06(-0.34%) |
Apr 15, 2013 | 17.74 | 17.80 | 17.69 | 17.80 | 210,871 | +0.04(+0.22%) |
Apr 12, 2013 | 17.64 | 17.78 | 17.61 | 17.76 | 322,578 | +0.22(+1.27%) |
Apr 11, 2013 | 17.54 | 17.60 | 17.50 | 17.54 | 244,402 | +0.06(+0.35%) |
Apr 10, 2013 | 17.59 | 17.60 | 17.47 | 17.48 | 121,312 | -0.12(-0.69%) |
Apr 09, 2013 | 17.74 | 17.74 | 17.60 | 17.60 | 2,426,377 | -0.13(-0.75%) |
Apr 08, 2013 | 17.77 | 17.80 | 17.67 | 17.73 | 143,587 | -0.02(-0.12%) |
Apr 05, 2013 | 17.76 | 17.82 | 17.73 | 17.76 | 309,031 | +0.23(+1.29%) |
Apr 04, 2013 | 17.47 | 17.54 | 17.38 | 17.53 | 202,789 | +0.13(+0.76%) |
Apr 03, 2013 | 17.26 | 17.41 | 17.26 | 17.40 | 86,994 | +0.19(+1.12%) |
Apr 02, 2013 | 17.25 | 17.27 | 17.20 | 17.20 | 17,789 | -0.03(-0.20%) |