Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.21 | 18.44 | 18.20 | 18.33 | 1,119,218 | +0.09(+0.49%) |
Jun 27, 2013 | 18.16 | 18.30 | 18.13 | 18.24 | 1,206,424 | +0.15(+0.82%) |
Jun 26, 2013 | 18.27 | 18.31 | 18.01 | 18.09 | 723,797 | +0.01(+0.07%) |
Jun 25, 2013 | 18.00 | 18.18 | 17.89 | 18.08 | 761,573 | +0.31(+1.73%) |
Jun 24, 2013 | 17.84 | 18.03 | 17.38 | 17.77 | 1,562,719 | -0.34(-1.86%) |
Jun 21, 2013 | 18.21 | 18.21 | 17.84 | 18.11 | 1,303,264 | -0.01(-0.07%) |
Jun 20, 2013 | 18.77 | 18.79 | 18.07 | 18.12 | 941,517 | -0.70(-3.73%) |
Jun 19, 2013 | 18.90 | 19.07 | 18.79 | 18.82 | 1,016,521 | -0.13(-0.69%) |
Jun 18, 2013 | 18.76 | 18.98 | 18.69 | 18.95 | 771,516 | +0.19(+1.01%) |
Jun 17, 2013 | 18.65 | 18.78 | 18.61 | 18.76 | 1,335,415 | +0.24(+1.31%) |
Jun 14, 2013 | 18.58 | 18.63 | 18.44 | 18.52 | 844,836 | -0.08(-0.44%) |
Jun 13, 2013 | 18.08 | 18.64 | 18.04 | 18.60 | 1,054,900 | +0.65(+3.62%) |
Jun 12, 2013 | 18.27 | 18.27 | 17.95 | 17.95 | 549,598 | -0.23(-1.27%) |
Jun 11, 2013 | 18.04 | 18.38 | 17.97 | 18.18 | 920,968 | -0.40(-2.13%) |
Jun 10, 2013 | 18.70 | 18.76 | 18.49 | 18.58 | 832,227 | -0.09(-0.51%) |
Jun 07, 2013 | 18.47 | 18.70 | 18.42 | 18.67 | 860,915 | +0.36(+1.99%) |
Jun 06, 2013 | 18.22 | 18.37 | 18.02 | 18.31 | 1,049,878 | +0.06(+0.32%) |
Jun 05, 2013 | 18.26 | 18.55 | 18.23 | 18.25 | 1,197,319 | -0.18(-0.96%) |
Jun 04, 2013 | 18.31 | 18.54 | 18.23 | 18.43 | 1,940,795 | +0.08(+0.42%) |
Jun 03, 2013 | 18.65 | 18.69 | 18.25 | 18.35 | 3,495,971 | -0.30(-1.60%) |
May 31, 2013 | 18.60 | 19.19 | 18.11 | 18.65 | 10,463,737 | +1.43(+8.28%) |
May 30, 2013 | 17.11 | 17.45 | 17.05 | 17.22 | 3,408,415 | +0.11(+0.65%) |
May 29, 2013 | 17.34 | 17.42 | 16.97 | 17.11 | 2,320,517 | -0.36(-2.05%) |
May 28, 2013 | 17.54 | 17.62 | 17.33 | 17.47 | 1,714,936 | +0.13(+0.74%) |
May 24, 2013 | 17.55 | 17.59 | 17.30 | 17.34 | 1,449,205 | -0.46(-2.57%) |
May 23, 2013 | 17.38 | 17.89 | 17.32 | 17.80 | 1,370,415 | +0.18(+1.03%) |
May 22, 2013 | 17.69 | 18.19 | 17.51 | 17.62 | 1,502,012 | -0.10(-0.56%) |
May 21, 2013 | 17.57 | 17.76 | 17.49 | 17.72 | 1,039,605 | +0.11(+0.63%) |
May 20, 2013 | 17.40 | 17.66 | 17.31 | 17.61 | 1,556,864 | +0.18(+1.04%) |
May 17, 2013 | 17.44 | 17.61 | 17.33 | 17.42 | 1,342,644 | +0.00(+0.00%) |
May 16, 2013 | 17.52 | 17.70 | 17.31 | 17.42 | 2,359,472 | -0.14(-0.80%) |
May 15, 2013 | 17.38 | 17.69 | 17.36 | 17.57 | 1,252,466 | +0.57(+3.35%) |
May 13, 2013 | 17.00 | 17.00 | 16.87 | 17.00 | 882,127 | +0.01(+0.03%) |
May 10, 2013 | 16.56 | 17.01 | 16.56 | 16.99 | 1,221,786 | +0.43(+2.59%) |
May 09, 2013 | 16.43 | 16.69 | 16.43 | 16.56 | 1,365,540 | -0.29(-1.74%) |
May 08, 2013 | 16.68 | 16.88 | 16.56 | 16.86 | 647,303 | +0.13(+0.77%) |
May 07, 2013 | 16.32 | 16.74 | 16.16 | 16.73 | 1,000,220 | +0.50(+3.11%) |
May 06, 2013 | 16.27 | 16.41 | 16.19 | 16.22 | 618,451 | -0.02(-0.14%) |
May 03, 2013 | 16.14 | 16.30 | 16.03 | 16.24 | 573,575 | +0.21(+1.32%) |
May 02, 2013 | 15.93 | 16.19 | 15.93 | 16.03 | 570,283 | +0.12(+0.77%) |
May 01, 2013 | 16.16 | 16.23 | 15.89 | 15.91 | 770,674 | -0.33(-2.06%) |
Apr 30, 2013 | 15.95 | 16.28 | 15.90 | 16.24 | 882,753 | +0.31(+1.95%) |
Apr 29, 2013 | 15.85 | 16.02 | 15.79 | 15.93 | 720,930 | +0.14(+0.89%) |
Apr 26, 2013 | 15.82 | 15.84 | 15.63 | 15.79 | 728,791 | -0.02(-0.11%) |
Apr 25, 2013 | 15.31 | 15.89 | 15.27 | 15.81 | 1,387,439 | +0.60(+3.94%) |
Apr 24, 2013 | 15.13 | 15.28 | 15.13 | 15.21 | 1,133,453 | +0.06(+0.39%) |
Apr 23, 2013 | 15.22 | 15.31 | 15.05 | 15.15 | 1,197,464 | +0.10(+0.66%) |
Apr 22, 2013 | 15.01 | 15.18 | 14.83 | 15.05 | 781,760 | +0.06(+0.43%) |
Apr 19, 2013 | 15.02 | 15.10 | 14.89 | 14.99 | 1,538,801 | +0.00(+0.00%) |
Apr 18, 2013 | 15.15 | 15.24 | 14.92 | 14.99 | 1,212,063 | -0.14(-0.93%) |
Apr 17, 2013 | 15.42 | 15.42 | 15.08 | 15.13 | 1,015,644 | -0.42(-2.72%) |
Apr 16, 2013 | 15.50 | 15.55 | 15.34 | 15.55 | 1,331,737 | +0.16(+1.03%) |
Apr 15, 2013 | 15.70 | 15.77 | 15.36 | 15.39 | 1,935,605 | -0.45(-2.82%) |
Apr 12, 2013 | 15.73 | 15.90 | 15.59 | 15.84 | 1,918,091 | +0.02(+0.15%) |
Apr 11, 2013 | 15.45 | 15.90 | 15.41 | 15.82 | 1,712,317 | +0.48(+3.14%) |
Apr 10, 2013 | 14.98 | 15.36 | 14.98 | 15.34 | 1,335,143 | +0.42(+2.79%) |
Apr 09, 2013 | 14.88 | 15.10 | 14.68 | 14.92 | 2,319,247 | +0.05(+0.32%) |
Apr 08, 2013 | 14.91 | 15.01 | 14.76 | 14.87 | 722,314 | -0.03(-0.20%) |
Apr 05, 2013 | 14.68 | 14.90 | 14.59 | 14.90 | 944,420 | -0.05(-0.35%) |
Apr 04, 2013 | 14.77 | 14.97 | 14.72 | 14.95 | 1,089,817 | +0.18(+1.23%) |
Apr 03, 2013 | 14.70 | 14.81 | 14.63 | 14.77 | 1,719,839 | +0.08(+0.52%) |
Apr 02, 2013 | 14.64 | 14.72 | 14.63 | 14.70 | 2,257,307 | +0.19(+1.34%) |