Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.56 | 18.68 | 18.37 | 18.51 | 2,899,818 | -0.06(-0.31%) |
Jun 27, 2013 | 18.33 | 18.62 | 18.30 | 18.56 | 1,466,010 | +0.39(+2.14%) |
Jun 26, 2013 | 18.35 | 18.38 | 18.05 | 18.18 | 1,261,587 | -0.01(-0.04%) |
Jun 25, 2013 | 18.03 | 18.18 | 17.84 | 18.18 | 1,735,136 | +0.32(+1.77%) |
Jun 24, 2013 | 18.00 | 18.00 | 17.65 | 17.87 | 2,009,605 | -0.20(-1.12%) |
Jun 21, 2013 | 17.65 | 18.10 | 17.53 | 18.07 | 4,727,810 | +0.43(+2.45%) |
Jun 20, 2013 | 17.42 | 17.80 | 17.24 | 17.64 | 1,690,309 | -0.01(-0.08%) |
Jun 19, 2013 | 17.70 | 17.79 | 17.51 | 17.65 | 1,915,799 | -0.06(-0.37%) |
Jun 18, 2013 | 17.38 | 17.79 | 17.36 | 17.71 | 1,589,128 | +0.34(+1.95%) |
Jun 17, 2013 | 17.25 | 17.41 | 17.16 | 17.38 | 1,335,216 | +0.35(+2.03%) |
Jun 14, 2013 | 17.25 | 17.26 | 16.94 | 17.03 | 669,262 | -0.25(-1.46%) |
Jun 13, 2013 | 16.89 | 17.33 | 16.78 | 17.28 | 702,670 | +0.35(+2.09%) |
Jun 12, 2013 | 17.27 | 17.30 | 16.90 | 16.93 | 814,914 | -0.24(-1.39%) |
Jun 11, 2013 | 17.17 | 17.19 | 16.83 | 17.17 | 1,202,002 | -0.20(-1.16%) |
Jun 10, 2013 | 17.17 | 17.38 | 17.05 | 17.37 | 693,562 | +0.23(+1.35%) |
Jun 07, 2013 | 17.13 | 17.24 | 16.94 | 17.14 | 1,338,074 | +0.14(+0.85%) |
Jun 06, 2013 | 16.74 | 17.00 | 16.62 | 16.99 | 905,487 | +0.25(+1.46%) |
Jun 05, 2013 | 16.91 | 17.09 | 16.69 | 16.75 | 1,178,647 | -0.19(-1.11%) |
Jun 04, 2013 | 17.06 | 17.27 | 16.90 | 16.94 | 1,118,794 | -0.13(-0.76%) |
Jun 03, 2013 | 16.84 | 17.09 | 16.61 | 17.07 | 1,443,202 | +0.24(+1.41%) |
May 31, 2013 | 16.84 | 16.99 | 16.76 | 16.83 | 1,048,978 | -0.12(-0.68%) |
May 30, 2013 | 16.96 | 17.11 | 16.84 | 16.94 | 1,014,529 | +0.03(+0.17%) |
May 29, 2013 | 16.69 | 16.97 | 16.64 | 16.91 | 1,010,149 | +0.08(+0.47%) |
May 28, 2013 | 16.95 | 17.07 | 16.63 | 16.84 | 1,750,728 | +0.15(+0.91%) |
May 24, 2013 | 16.71 | 16.78 | 16.57 | 16.68 | 1,262,650 | -0.16(-0.94%) |
May 23, 2013 | 16.68 | 16.86 | 16.59 | 16.84 | 1,021,280 | +0.03(+0.17%) |
May 22, 2013 | 17.25 | 17.40 | 16.77 | 16.81 | 799,831 | -0.46(-2.67%) |
May 21, 2013 | 17.26 | 17.36 | 17.17 | 17.27 | 593,024 | +0.03(+0.17%) |
May 20, 2013 | 17.01 | 17.31 | 16.93 | 17.25 | 1,203,016 | +0.21(+1.23%) |
May 17, 2013 | 17.07 | 17.12 | 16.91 | 17.04 | 2,162,784 | +0.11(+0.64%) |
May 16, 2013 | 16.94 | 17.09 | 16.86 | 16.93 | 663,462 | -0.02(-0.13%) |
May 15, 2013 | 16.76 | 17.00 | 16.76 | 16.95 | 1,004,894 | +0.34(+2.04%) |
May 13, 2013 | 16.76 | 16.78 | 16.58 | 16.61 | 624,220 | -0.15(-0.90%) |
May 10, 2013 | 16.60 | 16.81 | 16.58 | 16.76 | 767,863 | +0.17(+1.04%) |
May 09, 2013 | 16.43 | 16.66 | 16.41 | 16.59 | 2,119,881 | +0.12(+0.70%) |
May 08, 2013 | 16.42 | 16.67 | 16.32 | 16.47 | 9,235,563 | -0.65(-3.79%) |
May 07, 2013 | 16.91 | 17.19 | 16.86 | 17.12 | 607,813 | +0.24(+1.41%) |
May 06, 2013 | 16.58 | 16.89 | 16.53 | 16.89 | 456,802 | +0.35(+2.14%) |
May 03, 2013 | 16.52 | 16.65 | 16.31 | 16.53 | 449,973 | +0.22(+1.37%) |
May 02, 2013 | 16.18 | 16.41 | 16.05 | 16.31 | 557,703 | +0.21(+1.30%) |
May 01, 2013 | 16.63 | 16.70 | 16.10 | 16.10 | 1,010,701 | -0.63(-3.77%) |
Apr 30, 2013 | 16.53 | 16.77 | 16.42 | 16.73 | 656,958 | +0.19(+1.17%) |
Apr 29, 2013 | 16.38 | 16.57 | 16.29 | 16.54 | 354,574 | +0.20(+1.23%) |
Apr 26, 2013 | 16.35 | 16.41 | 16.34 | 16.34 | 643,932 | -0.08(-0.48%) |
Apr 25, 2013 | 16.41 | 16.50 | 16.32 | 16.41 | 463,277 | +0.05(+0.31%) |
Apr 24, 2013 | 16.36 | 16.44 | 16.25 | 16.36 | 479,699 | -0.02(-0.13%) |
Apr 23, 2013 | 15.99 | 16.39 | 15.99 | 16.39 | 710,951 | +0.47(+2.97%) |
Apr 22, 2013 | 16.07 | 16.07 | 15.78 | 15.91 | 734,350 | -0.13(-0.80%) |
Apr 19, 2013 | 16.07 | 16.15 | 15.92 | 16.04 | 1,351,505 | +0.05(+0.31%) |
Apr 18, 2013 | 16.02 | 16.10 | 15.78 | 15.99 | 1,626,872 | -0.04(-0.27%) |
Apr 17, 2013 | 16.09 | 16.16 | 15.87 | 16.04 | 1,238,592 | -0.26(-1.63%) |
Apr 16, 2013 | 16.23 | 16.35 | 15.97 | 16.30 | 1,178,659 | +0.19(+1.16%) |
Apr 15, 2013 | 16.73 | 16.79 | 15.85 | 16.11 | 2,174,407 | -0.86(-5.06%) |
Apr 12, 2013 | 16.95 | 17.10 | 16.79 | 16.97 | 649,545 | -0.10(-0.59%) |
Apr 11, 2013 | 17.32 | 17.32 | 17.02 | 17.07 | 562,619 | -0.25(-1.45%) |
Apr 10, 2013 | 16.91 | 17.36 | 16.91 | 17.32 | 715,157 | +0.48(+2.85%) |
Apr 09, 2013 | 16.97 | 16.99 | 16.77 | 16.84 | 387,668 | -0.15(-0.88%) |
Apr 08, 2013 | 16.77 | 17.00 | 16.57 | 16.99 | 429,607 | +0.26(+1.58%) |
Apr 05, 2013 | 16.61 | 16.77 | 16.45 | 16.73 | 479,715 | -0.11(-0.64%) |
Apr 04, 2013 | 16.77 | 16.87 | 16.67 | 16.84 | 770,914 | +0.09(+0.51%) |
Apr 03, 2013 | 16.93 | 16.98 | 16.64 | 16.75 | 760,107 | -0.24(-1.39%) |
Apr 02, 2013 | 17.20 | 17.21 | 16.91 | 16.99 | 510,304 | -0.04(-0.21%) |