Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.12 | 19.38 | 18.97 | 18.99 | 817,551 | +0.35(+1.90%) |
Jun 26, 2013 | 18.73 | 18.86 | 18.59 | 18.64 | 317,700 | +0.12(+0.67%) |
Jun 25, 2013 | 18.46 | 18.68 | 18.38 | 18.51 | 210,898 | +0.19(+1.03%) |
Jun 24, 2013 | 18.42 | 18.48 | 18.25 | 18.32 | 243,289 | -0.21(-1.15%) |
Jun 21, 2013 | 18.71 | 18.75 | 18.45 | 18.54 | 382,885 | -0.06(-0.31%) |
Jun 20, 2013 | 18.87 | 18.91 | 18.52 | 18.59 | 192,606 | -0.47(-2.46%) |
Jun 19, 2013 | 19.33 | 19.42 | 19.05 | 19.06 | 107,588 | -0.22(-1.15%) |
Jun 18, 2013 | 19.19 | 19.34 | 19.10 | 19.29 | 136,691 | +0.13(+0.69%) |
Jun 17, 2013 | 19.10 | 19.29 | 18.96 | 19.15 | 232,063 | +0.17(+0.91%) |
Jun 14, 2013 | 19.20 | 19.38 | 18.93 | 18.98 | 143,953 | -0.16(-0.86%) |
Jun 13, 2013 | 18.78 | 19.22 | 18.78 | 19.15 | 249,802 | +0.31(+1.66%) |
Jun 12, 2013 | 19.05 | 19.13 | 18.61 | 18.83 | 483,895 | -0.12(-0.65%) |
Jun 11, 2013 | 19.15 | 19.35 | 18.88 | 18.96 | 241,427 | -0.39(-2.00%) |
Jun 10, 2013 | 19.45 | 19.51 | 19.14 | 19.34 | 149,768 | -0.02(-0.09%) |
Jun 07, 2013 | 19.18 | 19.56 | 19.09 | 19.36 | 370,896 | +0.25(+1.29%) |
Jun 06, 2013 | 19.37 | 19.41 | 18.99 | 19.11 | 244,201 | -0.21(-1.06%) |
Jun 05, 2013 | 19.05 | 19.41 | 19.01 | 19.32 | 621,041 | +0.21(+1.08%) |
Jun 04, 2013 | 19.10 | 19.36 | 19.03 | 19.11 | 261,256 | +0.05(+0.26%) |
Jun 03, 2013 | 19.64 | 19.72 | 18.88 | 19.06 | 254,683 | -0.52(-2.65%) |
May 31, 2013 | 19.95 | 20.05 | 19.48 | 19.58 | 673,736 | -0.49(-2.46%) |
May 30, 2013 | 19.86 | 20.12 | 19.66 | 20.08 | 667,703 | +0.12(+0.62%) |
May 29, 2013 | 19.55 | 20.00 | 19.44 | 19.95 | 339,465 | +0.35(+1.76%) |
May 28, 2013 | 20.00 | 20.00 | 19.60 | 19.61 | 172,870 | -0.16(-0.79%) |
May 24, 2013 | 19.47 | 19.82 | 19.39 | 19.76 | 122,076 | +0.20(+1.01%) |
May 23, 2013 | 19.25 | 19.65 | 19.01 | 19.57 | 181,424 | +0.12(+0.63%) |
May 22, 2013 | 19.94 | 20.12 | 19.38 | 19.44 | 383,266 | -0.53(-2.64%) |
May 21, 2013 | 19.89 | 20.16 | 19.82 | 19.97 | 204,833 | +0.05(+0.25%) |
May 20, 2013 | 19.89 | 20.13 | 19.73 | 19.92 | 166,462 | -0.04(-0.21%) |
May 17, 2013 | 19.38 | 20.06 | 19.38 | 19.96 | 256,293 | +0.67(+3.50%) |
May 16, 2013 | 19.29 | 19.67 | 19.22 | 19.29 | 231,307 | -0.08(-0.42%) |
May 15, 2013 | 19.18 | 19.39 | 19.01 | 19.37 | 79,702 | +0.12(+0.64%) |
May 13, 2013 | 19.35 | 19.38 | 19.05 | 19.24 | 136,018 | -0.13(-0.68%) |
May 10, 2013 | 19.29 | 19.43 | 19.21 | 19.38 | 114,767 | +0.16(+0.86%) |
May 09, 2013 | 19.37 | 19.44 | 19.20 | 19.21 | 75,120 | -0.16(-0.81%) |
May 08, 2013 | 19.29 | 19.38 | 19.18 | 19.37 | 232,308 | +0.13(+0.68%) |
May 07, 2013 | 18.92 | 19.38 | 18.88 | 19.24 | 284,178 | +0.22(+1.17%) |
May 06, 2013 | 18.81 | 19.13 | 18.81 | 19.01 | 259,047 | +0.18(+0.96%) |
May 03, 2013 | 18.48 | 18.96 | 18.42 | 18.83 | 625,094 | +0.41(+2.23%) |
May 02, 2013 | 18.45 | 18.60 | 18.38 | 18.42 | 386,451 | -0.07(-0.36%) |
May 01, 2013 | 18.71 | 18.71 | 18.31 | 18.49 | 236,362 | -0.28(-1.49%) |
Apr 30, 2013 | 18.92 | 18.92 | 18.36 | 18.77 | 336,288 | +0.13(+0.71%) |
Apr 29, 2013 | 18.79 | 18.79 | 18.60 | 18.64 | 346,336 | -0.04(-0.22%) |
Apr 26, 2013 | 18.67 | 18.87 | 18.53 | 18.68 | 287,789 | +0.07(+0.40%) |
Apr 25, 2013 | 18.72 | 18.87 | 18.58 | 18.60 | 342,579 | -0.05(-0.26%) |
Apr 24, 2013 | 18.70 | 18.78 | 18.58 | 18.65 | 330,574 | +0.05(+0.27%) |
Apr 23, 2013 | 18.83 | 18.91 | 18.54 | 18.60 | 352,764 | -0.08(-0.44%) |
Apr 22, 2013 | 18.23 | 18.81 | 18.04 | 18.68 | 750,190 | +0.38(+2.07%) |
Apr 19, 2013 | 18.17 | 18.62 | 18.11 | 18.31 | 369,114 | +0.12(+0.68%) |
Apr 18, 2013 | 18.75 | 18.75 | 17.88 | 18.18 | 1,388,335 | +0.77(+4.44%) |
Apr 17, 2013 | 17.48 | 17.62 | 17.01 | 17.41 | 1,308,939 | -0.28(-1.58%) |
Apr 16, 2013 | 18.36 | 18.40 | 17.66 | 17.69 | 1,164,721 | -0.55(-3.02%) |
Apr 15, 2013 | 18.92 | 19.12 | 18.15 | 18.24 | 619,396 | -1.33(-6.81%) |
Apr 12, 2013 | 19.52 | 19.61 | 19.37 | 19.57 | 176,201 | -0.03(-0.17%) |
Apr 11, 2013 | 19.22 | 19.63 | 19.22 | 19.61 | 221,465 | +0.43(+2.23%) |
Apr 10, 2013 | 18.86 | 19.21 | 18.86 | 19.18 | 183,777 | +0.30(+1.57%) |
Apr 09, 2013 | 18.51 | 18.91 | 18.45 | 18.88 | 133,548 | +0.44(+2.36%) |
Apr 08, 2013 | 18.35 | 18.52 | 18.31 | 18.45 | 79,595 | -0.02(-0.09%) |
Apr 05, 2013 | 18.34 | 18.49 | 17.96 | 18.46 | 223,509 | +0.11(+0.58%) |
Apr 04, 2013 | 18.86 | 18.96 | 18.08 | 18.36 | 1,178,595 | -0.54(-2.87%) |
Apr 03, 2013 | 19.35 | 19.55 | 18.82 | 18.90 | 178,037 | -0.49(-2.55%) |
Apr 02, 2013 | 19.33 | 19.61 | 19.29 | 19.39 | 166,782 | +0.16(+0.81%) |