Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.48 | 17.60 | 17.33 | 17.52 | 49,382 | +0.26(+1.49%) |
Jun 26, 2013 | 17.19 | 17.34 | 17.17 | 17.26 | 94,240 | +0.23(+1.36%) |
Jun 25, 2013 | 16.87 | 17.05 | 16.81 | 17.03 | 39,902 | +0.45(+2.71%) |
Jun 24, 2013 | 16.47 | 16.71 | 16.34 | 16.58 | 66,965 | -0.42(-2.44%) |
Jun 21, 2013 | 16.99 | 17.05 | 16.72 | 16.99 | 71,095 | +0.08(+0.48%) |
Jun 20, 2013 | 17.27 | 17.27 | 16.77 | 16.91 | 95,321 | -0.75(-4.26%) |
Jun 19, 2013 | 18.11 | 18.13 | 17.66 | 17.66 | 111,108 | -0.48(-2.64%) |
Jun 18, 2013 | 18.15 | 18.20 | 18.02 | 18.14 | 59,969 | +0.11(+0.62%) |
Jun 17, 2013 | 18.03 | 18.14 | 17.96 | 18.03 | 21,674 | +0.23(+1.29%) |
Jun 14, 2013 | 17.84 | 18.00 | 17.77 | 17.80 | 25,747 | -0.03(-0.17%) |
Jun 13, 2013 | 17.62 | 17.83 | 17.62 | 17.83 | 17,380 | +0.34(+1.92%) |
Jun 12, 2013 | 17.65 | 17.69 | 17.47 | 17.50 | 28,823 | -0.11(-0.64%) |
Jun 11, 2013 | 17.51 | 17.63 | 17.45 | 17.61 | 78,478 | -0.38(-2.11%) |
Jun 10, 2013 | 18.13 | 18.13 | 17.97 | 17.99 | 56,877 | -0.25(-1.40%) |
Jun 07, 2013 | 18.17 | 18.28 | 18.11 | 18.24 | 32,850 | +0.11(+0.58%) |
Jun 06, 2013 | 18.01 | 18.15 | 17.89 | 18.14 | 36,637 | +0.07(+0.41%) |
Jun 05, 2013 | 18.25 | 18.27 | 18.05 | 18.06 | 48,346 | -0.47(-2.55%) |
Jun 04, 2013 | 18.60 | 18.67 | 18.49 | 18.53 | 62,435 | +0.01(+0.07%) |
Jun 03, 2013 | 18.35 | 18.52 | 18.30 | 18.52 | 51,111 | +0.22(+1.19%) |
May 31, 2013 | 18.50 | 18.51 | 18.30 | 18.30 | 28,698 | -0.37(-1.96%) |
May 30, 2013 | 18.67 | 18.71 | 18.61 | 18.67 | 51,061 | -0.24(-1.25%) |
May 29, 2013 | 18.96 | 19.00 | 18.83 | 18.91 | 28,822 | -0.24(-1.23%) |
May 28, 2013 | 19.31 | 19.41 | 19.14 | 19.14 | 64,466 | -0.07(-0.36%) |
May 24, 2013 | 19.15 | 19.23 | 19.11 | 19.21 | 72,974 | -0.23(-1.18%) |
May 23, 2013 | 19.26 | 19.45 | 19.07 | 19.44 | 58,629 | -0.22(-1.11%) |
May 22, 2013 | 19.94 | 20.08 | 19.60 | 19.66 | 30,571 | -0.42(-2.10%) |
May 21, 2013 | 19.97 | 20.12 | 19.93 | 20.08 | 27,304 | +0.02(+0.09%) |
May 20, 2013 | 20.03 | 20.12 | 19.94 | 20.06 | 18,705 | +0.02(+0.08%) |
May 17, 2013 | 19.93 | 20.06 | 19.93 | 20.05 | 36,542 | +0.13(+0.67%) |
May 16, 2013 | 19.93 | 20.03 | 19.89 | 19.91 | 33,949 | -0.12(-0.62%) |
May 15, 2013 | 19.94 | 20.05 | 19.85 | 20.04 | 91,213 | -0.05(-0.25%) |
May 13, 2013 | 20.08 | 20.09 | 20.03 | 20.09 | 22,381 | -0.03(-0.15%) |
May 10, 2013 | 20.10 | 20.12 | 20.04 | 20.12 | 26,151 | +0.01(+0.06%) |
May 09, 2013 | 20.23 | 20.24 | 20.10 | 20.11 | 47,750 | -0.21(-1.04%) |
May 08, 2013 | 20.17 | 20.32 | 20.17 | 20.32 | 116,984 | +0.14(+0.71%) |
May 07, 2013 | 20.12 | 20.20 | 20.07 | 20.17 | 41,716 | +0.03(+0.15%) |
May 06, 2013 | 20.16 | 20.19 | 20.10 | 20.14 | 30,222 | -0.02(-0.12%) |
May 03, 2013 | 20.04 | 20.20 | 19.98 | 20.17 | 23,306 | +0.19(+0.95%) |
May 02, 2013 | 19.88 | 20.01 | 19.88 | 19.98 | 33,516 | +0.16(+0.79%) |
May 01, 2013 | 19.99 | 19.99 | 19.79 | 19.82 | 30,999 | -0.22(-1.09%) |
Apr 30, 2013 | 19.86 | 20.04 | 19.82 | 20.04 | 21,701 | +0.07(+0.34%) |
Apr 29, 2013 | 19.78 | 19.99 | 19.78 | 19.97 | 20,126 | +0.27(+1.36%) |
Apr 26, 2013 | 19.70 | 19.79 | 19.64 | 19.70 | 28,775 | -0.09(-0.44%) |
Apr 25, 2013 | 19.83 | 19.91 | 19.78 | 19.79 | 25,234 | +0.06(+0.32%) |
Apr 24, 2013 | 19.62 | 19.74 | 19.62 | 19.73 | 23,048 | +0.19(+0.99%) |
Apr 23, 2013 | 19.47 | 19.59 | 19.47 | 19.53 | 22,220 | +0.04(+0.19%) |
Apr 22, 2013 | 19.44 | 19.50 | 19.34 | 19.50 | 44,361 | +0.07(+0.35%) |
Apr 19, 2013 | 19.35 | 19.48 | 19.35 | 19.43 | 30,024 | +0.30(+1.58%) |
Apr 18, 2013 | 19.22 | 19.22 | 19.06 | 19.13 | 12,711 | +0.01(+0.07%) |
Apr 17, 2013 | 19.22 | 19.22 | 18.89 | 19.11 | 98,261 | -0.27(-1.38%) |
Apr 16, 2013 | 19.25 | 19.38 | 19.21 | 19.38 | 32,594 | +0.43(+2.30%) |
Apr 15, 2013 | 19.21 | 19.22 | 18.94 | 18.94 | 27,788 | -0.47(-2.40%) |
Apr 12, 2013 | 19.32 | 19.42 | 19.30 | 19.41 | 20,391 | +0.15(+0.77%) |
Apr 11, 2013 | 19.23 | 19.30 | 19.14 | 19.26 | 83,126 | +0.07(+0.38%) |
Apr 10, 2013 | 19.12 | 19.24 | 19.12 | 19.19 | 141,813 | +0.20(+1.06%) |
Apr 09, 2013 | 18.94 | 19.05 | 18.86 | 18.99 | 22,475 | +0.07(+0.36%) |
Apr 08, 2013 | 18.82 | 18.92 | 18.80 | 18.92 | 22,088 | +0.07(+0.40%) |
Apr 05, 2013 | 18.65 | 18.84 | 18.65 | 18.84 | 24,172 | -0.01(-0.04%) |
Apr 04, 2013 | 18.73 | 18.88 | 18.71 | 18.85 | 44,879 | +0.17(+0.91%) |
Apr 03, 2013 | 18.82 | 18.82 | 18.66 | 18.68 | 17,489 | -0.09(-0.50%) |
Apr 02, 2013 | 18.78 | 18.89 | 18.74 | 18.78 | 67,928 | +0.29(+1.58%) |