Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.52 | 16.63 | 16.46 | 16.54 | 162,743 | -0.00(-0.02%) |
Jun 27, 2013 | 16.46 | 16.60 | 16.46 | 16.54 | 425,693 | +0.20(+1.20%) |
Jun 26, 2013 | 16.34 | 16.39 | 16.25 | 16.35 | 563,161 | +0.15(+0.91%) |
Jun 25, 2013 | 16.08 | 16.22 | 16.02 | 16.20 | 334,413 | +0.22(+1.35%) |
Jun 24, 2013 | 16.09 | 16.10 | 15.80 | 15.98 | 451,191 | -0.18(-1.10%) |
Jun 21, 2013 | 16.19 | 16.24 | 15.99 | 16.16 | 427,806 | +0.02(+0.11%) |
Jun 20, 2013 | 16.50 | 16.54 | 16.09 | 16.14 | 588,783 | -0.42(-2.51%) |
Jun 19, 2013 | 16.84 | 16.85 | 16.56 | 16.56 | 234,425 | -0.28(-1.69%) |
Jun 18, 2013 | 16.74 | 16.88 | 16.72 | 16.84 | 189,193 | +0.12(+0.71%) |
Jun 17, 2013 | 16.75 | 16.82 | 16.64 | 16.73 | 170,474 | +0.07(+0.42%) |
Jun 14, 2013 | 16.68 | 16.78 | 16.61 | 16.65 | 267,067 | -0.05(-0.28%) |
Jun 13, 2013 | 16.39 | 16.73 | 16.35 | 16.70 | 227,443 | +0.34(+2.08%) |
Jun 12, 2013 | 16.63 | 16.68 | 16.34 | 16.36 | 278,549 | -0.17(-1.03%) |
Jun 11, 2013 | 16.52 | 16.65 | 16.48 | 16.53 | 223,729 | -0.15(-0.92%) |
Jun 10, 2013 | 16.75 | 16.75 | 16.63 | 16.68 | 210,852 | -0.03(-0.15%) |
Jun 07, 2013 | 16.63 | 16.72 | 16.54 | 16.71 | 590,988 | +0.15(+0.93%) |
Jun 06, 2013 | 16.39 | 16.56 | 16.33 | 16.56 | 230,942 | +0.16(+1.00%) |
Jun 05, 2013 | 16.55 | 16.55 | 16.36 | 16.39 | 336,122 | -0.17(-1.05%) |
Jun 04, 2013 | 16.69 | 16.76 | 16.51 | 16.57 | 607,380 | -0.11(-0.65%) |
Jun 03, 2013 | 16.68 | 16.82 | 16.57 | 16.67 | 422,086 | -0.04(-0.23%) |
May 31, 2013 | 16.81 | 16.95 | 16.71 | 16.71 | 297,237 | -0.16(-0.97%) |
May 30, 2013 | 16.85 | 16.98 | 16.85 | 16.88 | 394,871 | +0.07(+0.40%) |
May 29, 2013 | 16.91 | 16.93 | 16.70 | 16.81 | 284,273 | -0.20(-1.17%) |
May 28, 2013 | 17.14 | 17.20 | 16.94 | 17.01 | 203,822 | +0.07(+0.40%) |
May 24, 2013 | 16.92 | 16.97 | 16.84 | 16.94 | 253,340 | -0.12(-0.70%) |
May 23, 2013 | 16.89 | 17.07 | 16.77 | 17.06 | 212,064 | -0.01(-0.06%) |
May 22, 2013 | 17.39 | 17.53 | 17.02 | 17.07 | 470,076 | -0.32(-1.86%) |
May 21, 2013 | 17.37 | 17.44 | 17.33 | 17.39 | 407,147 | +0.03(+0.16%) |
May 20, 2013 | 17.33 | 17.42 | 17.32 | 17.36 | 321,884 | +0.00(+0.01%) |
May 17, 2013 | 17.24 | 17.37 | 17.24 | 17.36 | 146,353 | +0.21(+1.20%) |
May 16, 2013 | 17.23 | 17.28 | 17.13 | 17.16 | 244,790 | -0.10(-0.58%) |
May 15, 2013 | 17.12 | 17.31 | 17.11 | 17.26 | 214,054 | +0.29(+1.69%) |
May 13, 2013 | 16.99 | 17.02 | 16.92 | 16.97 | 194,907 | -0.02(-0.13%) |
May 10, 2013 | 16.95 | 17.02 | 16.90 | 16.99 | 123,302 | +0.09(+0.53%) |
May 09, 2013 | 17.00 | 17.05 | 16.89 | 16.90 | 329,696 | -0.12(-0.71%) |
May 08, 2013 | 16.92 | 17.02 | 16.92 | 17.02 | 422,704 | +0.06(+0.36%) |
May 07, 2013 | 16.86 | 16.96 | 16.84 | 16.96 | 326,476 | +0.14(+0.85%) |
May 06, 2013 | 16.79 | 16.86 | 16.78 | 16.82 | 137,037 | +0.02(+0.12%) |
May 03, 2013 | 16.79 | 16.88 | 16.74 | 16.80 | 349,380 | +0.19(+1.12%) |
May 02, 2013 | 16.51 | 16.62 | 16.37 | 16.61 | 293,249 | +0.17(+1.01%) |
May 01, 2013 | 16.58 | 16.59 | 16.43 | 16.45 | 178,112 | -0.19(-1.15%) |
Apr 30, 2013 | 16.53 | 16.64 | 16.46 | 16.64 | 593,188 | +0.10(+0.59%) |
Apr 29, 2013 | 16.48 | 16.58 | 16.44 | 16.54 | 107,491 | +0.12(+0.75%) |
Apr 26, 2013 | 16.49 | 16.52 | 16.39 | 16.42 | 215,582 | -0.10(-0.62%) |
Apr 25, 2013 | 16.48 | 16.60 | 16.45 | 16.52 | 295,199 | +0.07(+0.40%) |
Apr 24, 2013 | 16.37 | 16.47 | 16.36 | 16.46 | 172,975 | +0.06(+0.37%) |
Apr 23, 2013 | 16.30 | 16.41 | 16.26 | 16.40 | 310,732 | +0.14(+0.85%) |
Apr 22, 2013 | 16.21 | 16.29 | 16.06 | 16.26 | 124,397 | +0.09(+0.54%) |
Apr 19, 2013 | 16.05 | 16.19 | 16.02 | 16.17 | 266,633 | +0.16(+0.97%) |
Apr 18, 2013 | 16.09 | 16.09 | 15.95 | 16.01 | 117,623 | -0.03(-0.20%) |
Apr 17, 2013 | 16.30 | 16.30 | 15.93 | 16.05 | 186,634 | -0.25(-1.51%) |
Apr 16, 2013 | 16.17 | 16.30 | 16.12 | 16.29 | 163,610 | +0.22(+1.39%) |
Apr 15, 2013 | 16.45 | 16.45 | 16.04 | 16.07 | 164,360 | -0.47(-2.85%) |
Apr 12, 2013 | 16.57 | 16.57 | 16.46 | 16.54 | 155,730 | -0.05(-0.27%) |
Apr 11, 2013 | 16.51 | 16.64 | 16.50 | 16.59 | 324,501 | +0.06(+0.33%) |
Apr 10, 2013 | 16.34 | 16.53 | 16.34 | 16.53 | 448,098 | +0.20(+1.23%) |
Apr 09, 2013 | 16.33 | 16.40 | 16.24 | 16.33 | 172,101 | +0.05(+0.29%) |
Apr 08, 2013 | 16.17 | 16.31 | 16.13 | 16.28 | 393,891 | +0.12(+0.73%) |
Apr 05, 2013 | 15.98 | 16.19 | 15.94 | 16.17 | 243,485 | -0.02(-0.12%) |
Apr 04, 2013 | 16.05 | 16.19 | 16.05 | 16.19 | 509,145 | +0.17(+1.03%) |
Apr 03, 2013 | 16.28 | 16.28 | 15.99 | 16.02 | 188,229 | -0.20(-1.23%) |
Apr 02, 2013 | 16.32 | 16.33 | 16.19 | 16.22 | 502,581 | -0.02(-0.10%) |