Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.70 | 17.85 | 17.56 | 17.77 | 522,787 | +0.04(+0.22%) |
Jun 27, 2013 | 17.66 | 17.79 | 17.62 | 17.73 | 455,819 | +0.18(+1.01%) |
Jun 26, 2013 | 17.68 | 17.78 | 17.51 | 17.55 | 457,638 | -0.01(-0.07%) |
Jun 25, 2013 | 17.55 | 17.62 | 17.30 | 17.56 | 422,178 | +0.18(+1.06%) |
Jun 24, 2013 | 17.26 | 17.50 | 17.14 | 17.38 | 490,571 | +0.00(+0.00%) |
Jun 21, 2013 | 17.04 | 17.38 | 16.97 | 17.38 | 1,045,036 | +0.44(+2.60%) |
Jun 20, 2013 | 17.25 | 17.37 | 16.89 | 16.94 | 685,573 | -0.48(-2.76%) |
Jun 19, 2013 | 17.81 | 17.81 | 17.35 | 17.42 | 474,774 | -0.42(-2.36%) |
Jun 18, 2013 | 17.65 | 17.89 | 17.58 | 17.84 | 399,519 | +0.24(+1.34%) |
Jun 17, 2013 | 17.76 | 17.91 | 17.57 | 17.60 | 311,628 | -0.08(-0.45%) |
Jun 14, 2013 | 17.79 | 17.86 | 17.60 | 17.68 | 386,639 | -0.09(-0.52%) |
Jun 13, 2013 | 17.42 | 17.85 | 17.39 | 17.77 | 749,163 | +0.35(+2.00%) |
Jun 12, 2013 | 17.77 | 17.79 | 17.40 | 17.43 | 371,718 | -0.23(-1.30%) |
Jun 11, 2013 | 17.63 | 17.78 | 17.41 | 17.66 | 634,053 | -0.07(-0.41%) |
Jun 10, 2013 | 17.72 | 17.77 | 17.62 | 17.73 | 290,016 | +0.04(+0.22%) |
Jun 07, 2013 | 17.81 | 17.85 | 17.51 | 17.69 | 553,136 | +0.00(+0.00%) |
Jun 06, 2013 | 17.47 | 17.92 | 17.43 | 17.69 | 488,559 | +0.20(+1.13%) |
Jun 05, 2013 | 17.59 | 17.75 | 17.49 | 17.49 | 478,666 | -0.16(-0.89%) |
Jun 04, 2013 | 17.74 | 17.83 | 17.50 | 17.65 | 765,098 | -0.08(-0.45%) |
Jun 03, 2013 | 17.60 | 17.82 | 17.43 | 17.73 | 782,222 | +0.16(+0.94%) |
May 31, 2013 | 17.66 | 17.79 | 17.55 | 17.56 | 488,413 | -0.14(-0.82%) |
May 30, 2013 | 17.59 | 17.91 | 17.59 | 17.71 | 620,004 | +0.29(+1.66%) |
May 29, 2013 | 17.85 | 17.85 | 17.36 | 17.42 | 717,574 | -0.53(-2.93%) |
May 28, 2013 | 18.17 | 18.24 | 17.85 | 17.95 | 666,377 | -0.10(-0.55%) |
May 24, 2013 | 18.18 | 18.21 | 17.99 | 18.04 | 373,494 | -0.20(-1.12%) |
May 23, 2013 | 18.25 | 18.30 | 17.91 | 18.25 | 629,615 | -0.15(-0.82%) |
May 22, 2013 | 18.80 | 18.96 | 18.25 | 18.40 | 645,582 | -0.44(-2.34%) |
May 21, 2013 | 18.95 | 18.97 | 18.75 | 18.84 | 626,178 | -0.12(-0.61%) |
May 20, 2013 | 18.95 | 19.03 | 18.87 | 18.96 | 518,156 | +0.02(+0.10%) |
May 17, 2013 | 18.81 | 18.94 | 18.75 | 18.94 | 449,098 | +0.14(+0.73%) |
May 16, 2013 | 18.84 | 18.94 | 18.75 | 18.80 | 267,939 | -0.09(-0.48%) |
May 15, 2013 | 18.70 | 19.04 | 18.66 | 18.89 | 438,510 | +0.32(+1.72%) |
May 13, 2013 | 18.73 | 18.73 | 18.56 | 18.57 | 444,113 | -0.17(-0.90%) |
May 10, 2013 | 18.60 | 18.76 | 18.56 | 18.74 | 437,182 | +0.21(+1.12%) |
May 09, 2013 | 18.86 | 18.87 | 18.53 | 18.53 | 451,059 | -0.31(-1.62%) |
May 08, 2013 | 18.79 | 18.85 | 18.70 | 18.84 | 572,413 | +0.07(+0.35%) |
May 07, 2013 | 18.51 | 18.79 | 18.48 | 18.77 | 495,046 | +0.32(+1.73%) |
May 06, 2013 | 18.81 | 18.83 | 18.45 | 18.45 | 564,522 | -0.33(-1.77%) |
May 03, 2013 | 18.73 | 18.87 | 18.53 | 18.79 | 543,044 | +0.26(+1.41%) |
May 02, 2013 | 18.40 | 18.59 | 18.25 | 18.53 | 642,799 | +0.29(+1.57%) |
May 01, 2013 | 18.27 | 18.39 | 18.16 | 18.24 | 884,553 | -0.01(-0.07%) |
Apr 30, 2013 | 18.19 | 18.27 | 18.14 | 18.25 | 430,790 | +0.08(+0.43%) |
Apr 29, 2013 | 18.10 | 18.29 | 18.03 | 18.17 | 411,170 | +0.16(+0.90%) |
Apr 26, 2013 | 18.03 | 18.14 | 17.99 | 18.01 | 326,464 | -0.03(-0.18%) |
Apr 25, 2013 | 18.06 | 18.15 | 17.96 | 18.04 | 252,778 | +0.06(+0.33%) |
Apr 24, 2013 | 17.93 | 17.99 | 17.74 | 17.99 | 319,239 | +0.10(+0.58%) |
Apr 23, 2013 | 17.84 | 17.88 | 17.73 | 17.88 | 339,992 | +0.12(+0.66%) |
Apr 22, 2013 | 17.84 | 17.86 | 17.63 | 17.76 | 397,396 | -0.03(-0.18%) |
Apr 19, 2013 | 17.52 | 17.80 | 17.52 | 17.80 | 350,540 | +0.30(+1.71%) |
Apr 18, 2013 | 17.54 | 17.58 | 17.40 | 17.50 | 540,714 | +0.01(+0.07%) |
Apr 17, 2013 | 17.68 | 17.68 | 17.35 | 17.48 | 531,701 | -0.25(-1.39%) |
Apr 16, 2013 | 17.61 | 17.76 | 17.43 | 17.73 | 509,648 | +0.25(+1.41%) |
Apr 15, 2013 | 17.67 | 17.76 | 17.46 | 17.48 | 837,612 | -0.25(-1.43%) |
Apr 12, 2013 | 17.71 | 17.82 | 17.69 | 17.74 | 659,709 | +0.01(+0.04%) |
Apr 11, 2013 | 17.78 | 17.78 | 17.66 | 17.73 | 561,825 | +0.00(+0.00%) |
Apr 10, 2013 | 17.68 | 17.78 | 17.68 | 17.73 | 455,875 | +0.12(+0.70%) |
Apr 09, 2013 | 17.76 | 17.81 | 17.61 | 17.61 | 334,785 | -0.12(-0.66%) |
Apr 08, 2013 | 17.65 | 17.74 | 17.59 | 17.73 | 412,177 | +0.09(+0.52%) |
Apr 05, 2013 | 17.38 | 17.69 | 17.38 | 17.63 | 978,416 | +0.03(+0.19%) |
Apr 04, 2013 | 17.32 | 17.61 | 17.26 | 17.60 | 1,200,066 | -0.14(-0.77%) |
Apr 03, 2013 | 17.96 | 18.02 | 17.73 | 17.74 | 559,466 | -0.23(-1.30%) |
Apr 02, 2013 | 17.84 | 18.06 | 17.81 | 17.97 | 510,990 | +0.16(+0.91%) |