Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.15(+0.94%) | |
Jun 26, 2013 | 16.34 | 16.34 | 15.91 | 15.99 | 7,986 | -0.11(-0.68%) |
Jun 25, 2013 | 16.00 | 16.12 | 15.95 | 16.10 | 90,602 | +0.11(+0.69%) |
Jun 24, 2013 | 16.00 | 16.00 | 15.88 | 15.99 | 13,366 | +0.00(+0.00%) |
Jun 21, 2013 | 15.97 | 15.99 | 15.95 | 15.99 | 95,209 | +0.00(+0.00%) |
Jun 20, 2013 | 16.05 | 16.20 | 15.94 | 15.99 | 842,062 | -0.01(-0.06%) |
Jun 19, 2013 | 16.23 | 16.23 | 15.99 | 16.00 | 60,289 | -0.23(-1.42%) |
Jun 18, 2013 | 16.61 | 16.61 | 16.21 | 16.23 | 341,171 | -0.52(-3.10%) |
Jun 17, 2013 | 16.80 | 16.84 | 16.63 | 16.75 | 13,083 | -0.05(-0.30%) |
Jun 14, 2013 | 16.80 | 16.83 | 16.26 | 16.80 | 16,749 | +0.31(+1.88%) |
Jun 13, 2013 | 16.88 | 16.90 | 16.01 | 16.49 | 286,043 | +0.31(+1.92%) |
Jun 12, 2013 | 16.95 | 16.95 | 16.01 | 16.18 | 209,857 | +0.02(+0.12%) |
Jun 11, 2013 | 16.31 | 16.31 | 16.01 | 16.16 | 4,052 | -0.09(-0.55%) |
Jun 10, 2013 | 16.38 | 16.38 | 16.02 | 16.25 | 577,614 | -0.09(-0.55%) |
Jun 07, 2013 | 16.34 | 16.80 | 16.29 | 16.34 | 19,285 | +0.05(+0.31%) |
Jun 06, 2013 | 16.25 | 16.40 | 16.01 | 16.29 | 6,206 | +0.03(+0.18%) |
Jun 05, 2013 | 16.42 | 16.43 | 16.01 | 16.26 | 30,539 | -0.42(-2.52%) |
Jun 04, 2013 | 16.48 | 16.75 | 16.45 | 16.68 | 12,426 | +0.03(+0.18%) |
Jun 03, 2013 | 16.71 | 16.71 | 16.46 | 16.65 | 12,764 | -0.19(-1.13%) |
May 31, 2013 | 16.52 | 16.89 | 16.35 | 16.84 | 293,911 | +0.05(+0.30%) |
May 30, 2013 | 16.85 | 16.95 | 16.51 | 16.79 | 41,029 | -0.16(-0.94%) |
May 29, 2013 | 16.76 | 16.99 | 16.76 | 16.95 | 14,067 | +0.05(+0.30%) |
May 28, 2013 | 17.04 | 17.05 | 16.85 | 16.90 | 42,399 | +0.09(+0.54%) |
May 27, 2013 | 16.95 | 17.00 | 16.81 | 16.81 | 90,510 | -0.19(-1.12%) |
May 24, 2013 | 17.05 | 17.05 | 16.80 | 17.00 | 71,155 | -0.02(-0.12%) |
May 23, 2013 | 17.09 | 17.48 | 16.92 | 17.02 | 229,429 | +0.00(+0.00%) |
May 22, 2013 | 17.14 | 17.14 | 16.77 | 17.02 | 26,801 | -0.11(-0.64%) |
May 21, 2013 | 16.97 | 17.20 | 16.97 | 17.13 | 16,467 | +0.03(+0.18%) |
May 17, 2013 | 17.10 | 17.10 | 17.10 | 0 | +0.05(+0.29%) | |
May 16, 2013 | 17.29 | 17.50 | 16.87 | 17.05 | 49,218 | -0.07(-0.41%) |
May 15, 2013 | 17.43 | 17.74 | 17.02 | 17.12 | 191,933 | -0.54(-3.06%) |
May 13, 2013 | 17.66 | 17.70 | 17.50 | 17.66 | 95,803 | +0.03(+0.17%) |
May 10, 2013 | 17.43 | 17.75 | 17.42 | 17.63 | 108,492 | -0.05(-0.28%) |
May 09, 2013 | 17.20 | 17.70 | 17.20 | 17.68 | 438,694 | +1.48(+9.14%) |
May 08, 2013 | 16.24 | 16.25 | 16.00 | 16.20 | 8,837 | +0.19(+1.19%) |
May 07, 2013 | 16.04 | 16.13 | 15.96 | 16.01 | 8,835 | +0.26(+1.65%) |
May 06, 2013 | 15.85 | 16.01 | 15.75 | 15.75 | 8,676 | -0.10(-0.63%) |
May 03, 2013 | 15.75 | 15.85 | 15.75 | 15.85 | 6,850 | -0.02(-0.13%) |
May 02, 2013 | 15.74 | 15.87 | 15.64 | 15.87 | 30,563 | +0.10(+0.63%) |
May 01, 2013 | 15.74 | 16.00 | 15.73 | 15.77 | 3,792 | +0.03(+0.19%) |
Apr 30, 2013 | 15.45 | 16.15 | 15.43 | 15.74 | 68,540 | +0.30(+1.94%) |
Apr 29, 2013 | 15.39 | 15.50 | 15.21 | 15.44 | 18,042 | +0.14(+0.92%) |
Apr 26, 2013 | 15.14 | 15.40 | 15.14 | 15.30 | 25,722 | +0.16(+1.06%) |
Apr 25, 2013 | 15.06 | 15.25 | 15.06 | 15.14 | 14,324 | -0.01(-0.07%) |
Apr 24, 2013 | 15.35 | 15.35 | 15.14 | 15.15 | 5,899 | -0.11(-0.72%) |
Apr 23, 2013 | 15.28 | 15.37 | 15.00 | 15.26 | 529,078 | -0.03(-0.20%) |
Apr 22, 2013 | 15.30 | 15.40 | 15.25 | 15.29 | 27,738 | -0.08(-0.52%) |
Apr 19, 2013 | 15.25 | 15.40 | 15.25 | 15.37 | 46,241 | +0.09(+0.59%) |
Apr 18, 2013 | 15.37 | 15.37 | 14.96 | 15.28 | 10,653 | +0.18(+1.19%) |
Apr 17, 2013 | 15.07 | 15.11 | 15.00 | 15.10 | 26,948 | +0.05(+0.33%) |
Apr 16, 2013 | 14.96 | 15.14 | 14.95 | 15.05 | 51,058 | +0.00(+0.00%) |
Apr 15, 2013 | 15.00 | 15.08 | 14.90 | 15.05 | 423,069 | +0.10(+0.67%) |
Apr 12, 2013 | 15.29 | 15.29 | 14.90 | 14.95 | 59,060 | -0.05(-0.33%) |
Apr 11, 2013 | 14.50 | 15.41 | 14.00 | 15.00 | 120,294 | +0.25(+1.69%) |
Apr 10, 2013 | 14.87 | 15.01 | 14.75 | 14.75 | 41,089 | -0.15(-1.01%) |
Apr 09, 2013 | 14.85 | 15.09 | 14.75 | 14.90 | 67,553 | +0.03(+0.20%) |
Apr 08, 2013 | 14.99 | 15.10 | 14.23 | 14.87 | 280,439 | -0.28(-1.85%) |
Apr 05, 2013 | 14.86 | 15.16 | 14.86 | 15.15 | 12,917 | -0.07(-0.46%) |
Apr 04, 2013 | 15.26 | 15.35 | 15.04 | 15.22 | 41,029 | -0.02(-0.13%) |
Apr 03, 2013 | 15.40 | 15.58 | 15.15 | 15.24 | 347,811 | -0.35(-2.25%) |
Apr 02, 2013 | 15.55 | 15.77 | 15.38 | 15.59 | 49,726 | +0.10(+0.65%) |