Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.39 | 17.43 | 17.12 | 17.33 | 559,981 | -0.11(-0.62%) |
Jun 27, 2013 | 17.24 | 17.55 | 17.16 | 17.43 | 0 | +0.30(+1.77%) |
Jun 26, 2013 | 17.38 | 17.43 | 17.01 | 17.13 | 0 | -0.09(-0.51%) |
Jun 25, 2013 | 17.17 | 17.36 | 17.12 | 17.22 | 0 | +0.20(+1.17%) |
Jun 24, 2013 | 17.01 | 17.28 | 16.68 | 17.02 | 0 | -0.14(-0.83%) |
Jun 21, 2013 | 17.09 | 17.20 | 16.89 | 17.16 | 292,477 | +0.12(+0.70%) |
Jun 20, 2013 | 17.11 | 17.27 | 16.97 | 17.05 | 0 | -0.32(-1.83%) |
Jun 19, 2013 | 17.43 | 17.51 | 17.31 | 17.36 | 0 | -0.12(-0.68%) |
Jun 18, 2013 | 17.20 | 17.51 | 17.04 | 17.48 | 0 | +0.29(+1.67%) |
Jun 17, 2013 | 17.17 | 17.27 | 17.11 | 17.20 | 0 | +0.18(+1.03%) |
Jun 14, 2013 | 16.93 | 17.10 | 16.81 | 17.02 | 0 | +0.10(+0.61%) |
Jun 13, 2013 | 16.54 | 16.93 | 16.54 | 16.92 | 143,767 | +0.41(+2.51%) |
Jun 12, 2013 | 16.77 | 16.77 | 16.50 | 16.50 | 131,327 | -0.10(-0.62%) |
Jun 11, 2013 | 16.59 | 16.70 | 16.50 | 16.61 | 0 | -0.19(-1.14%) |
Jun 10, 2013 | 16.74 | 16.84 | 16.63 | 16.80 | 0 | +0.10(+0.62%) |
Jun 07, 2013 | 16.62 | 16.77 | 16.40 | 16.70 | 0 | +0.17(+1.01%) |
Jun 06, 2013 | 16.06 | 16.53 | 15.86 | 16.53 | 174,195 | +0.45(+2.82%) |
Jun 05, 2013 | 16.43 | 16.53 | 16.07 | 16.07 | 0 | -0.33(-1.99%) |
Jun 04, 2013 | 16.50 | 16.78 | 16.19 | 16.40 | 0 | -0.12(-0.72%) |
Jun 03, 2013 | 16.97 | 17.28 | 16.28 | 16.52 | 432,989 | -0.69(-4.02%) |
May 31, 2013 | 17.11 | 17.37 | 17.11 | 17.21 | 151,484 | -0.06(-0.32%) |
May 30, 2013 | 17.18 | 17.31 | 17.09 | 17.27 | 85,585 | +0.10(+0.60%) |
May 29, 2013 | 17.16 | 17.25 | 17.03 | 17.16 | 106,654 | -0.13(-0.74%) |
May 28, 2013 | 16.58 | 17.31 | 16.58 | 17.29 | 249,586 | +0.78(+4.72%) |
May 24, 2013 | 16.52 | 16.59 | 16.16 | 16.51 | 0 | -0.06(-0.38%) |
May 23, 2013 | 16.75 | 16.81 | 16.54 | 16.58 | 0 | -0.27(-1.61%) |
May 22, 2013 | 17.24 | 17.36 | 16.76 | 16.85 | 0 | -0.43(-2.49%) |
May 21, 2013 | 17.24 | 17.32 | 17.09 | 17.28 | 0 | +0.01(+0.05%) |
May 20, 2013 | 17.10 | 17.29 | 17.08 | 17.27 | 0 | +0.07(+0.42%) |
May 17, 2013 | 16.97 | 17.20 | 16.94 | 17.20 | 0 | +0.25(+1.46%) |
May 16, 2013 | 17.18 | 17.30 | 16.90 | 16.95 | 230,975 | -0.27(-1.57%) |
May 15, 2013 | 17.33 | 17.38 | 17.05 | 17.22 | 0 | -0.10(-0.60%) |
May 13, 2013 | 17.20 | 17.34 | 17.07 | 17.32 | 0 | +0.05(+0.28%) |
May 10, 2013 | 17.39 | 17.42 | 17.13 | 17.28 | 0 | -0.06(-0.37%) |
May 09, 2013 | 17.24 | 17.46 | 17.22 | 17.34 | 0 | +0.03(+0.18%) |
May 08, 2013 | 16.92 | 17.34 | 16.90 | 17.31 | 0 | +0.29(+1.68%) |
May 07, 2013 | 16.81 | 17.02 | 16.74 | 17.02 | 0 | +0.18(+1.09%) |
May 06, 2013 | 16.81 | 16.90 | 16.73 | 16.84 | 0 | -0.02(-0.09%) |
May 03, 2013 | 16.64 | 16.90 | 16.49 | 16.85 | 0 | +0.37(+2.22%) |
May 02, 2013 | 16.31 | 16.57 | 16.20 | 16.49 | 0 | +0.29(+1.77%) |
May 01, 2013 | 16.35 | 16.96 | 16.11 | 16.20 | 520,224 | -0.99(-5.78%) |
Apr 30, 2013 | 17.05 | 17.30 | 16.67 | 17.20 | 0 | +0.13(+0.75%) |
Apr 29, 2013 | 16.95 | 17.12 | 16.91 | 17.07 | 341,909 | +0.17(+0.99%) |
Apr 26, 2013 | 16.95 | 16.99 | 16.90 | 16.90 | 197,149 | -0.07(-0.42%) |
Apr 25, 2013 | 17.07 | 17.11 | 16.89 | 16.97 | 168,364 | -0.05(-0.28%) |
Apr 24, 2013 | 16.85 | 17.09 | 16.70 | 17.02 | 318,127 | +0.16(+0.94%) |
Apr 23, 2013 | 16.35 | 16.86 | 16.35 | 16.86 | 246,703 | +0.51(+3.11%) |
Apr 22, 2013 | 16.23 | 16.39 | 15.87 | 16.35 | 155,271 | +0.13(+0.78%) |
Apr 19, 2013 | 16.15 | 16.34 | 16.10 | 16.23 | 99,056 | +0.06(+0.39%) |
Apr 18, 2013 | 16.15 | 16.23 | 16.00 | 16.16 | 185,756 | +0.02(+0.10%) |
Apr 17, 2013 | 16.07 | 16.25 | 15.88 | 16.15 | 215,088 | -0.07(-0.44%) |
Apr 16, 2013 | 16.26 | 16.27 | 16.06 | 16.22 | 214,727 | +0.06(+0.39%) |
Apr 15, 2013 | 16.47 | 16.59 | 16.15 | 16.15 | 303,436 | -0.32(-1.93%) |
Apr 12, 2013 | 16.54 | 16.65 | 16.32 | 16.47 | 175,074 | -0.10(-0.62%) |
Apr 11, 2013 | 16.48 | 16.68 | 16.26 | 16.58 | 269,657 | +0.10(+0.58%) |
Apr 10, 2013 | 16.09 | 16.51 | 16.06 | 16.48 | 178,472 | +0.41(+2.52%) |
Apr 09, 2013 | 16.23 | 16.23 | 15.92 | 16.07 | 181,588 | -0.11(-0.69%) |
Apr 08, 2013 | 16.19 | 16.19 | 16.03 | 16.19 | 154,410 | +0.05(+0.30%) |
Apr 05, 2013 | 16.15 | 16.25 | 16.12 | 16.14 | 254,434 | -0.27(-1.65%) |
Apr 04, 2013 | 16.34 | 16.45 | 16.23 | 16.41 | 143,028 | +0.09(+0.54%) |
Apr 03, 2013 | 16.52 | 16.55 | 16.19 | 16.32 | 238,491 | -0.20(-1.20%) |
Apr 02, 2013 | 16.61 | 16.67 | 16.42 | 16.52 | 301,105 | +0.03(+0.19%) |