Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.63 | 17.86 | 17.53 | 17.62 | 8,627,491 | +0.24(+1.37%) |
Jun 26, 2013 | 17.36 | 17.39 | 17.15 | 17.38 | 10,300,844 | +0.11(+0.66%) |
Jun 25, 2013 | 17.32 | 17.42 | 17.12 | 17.27 | 10,244,030 | -0.05(-0.28%) |
Jun 24, 2013 | 17.29 | 17.43 | 16.92 | 17.32 | 13,021,633 | -0.32(-1.83%) |
Jun 21, 2013 | 17.71 | 17.78 | 17.43 | 17.64 | 11,352,959 | -0.14(-0.77%) |
Jun 20, 2013 | 17.86 | 18.01 | 17.61 | 17.78 | 8,973,346 | -0.55(-3.00%) |
Jun 19, 2013 | 18.55 | 18.64 | 18.26 | 18.33 | 7,125,359 | -0.23(-1.26%) |
Jun 18, 2013 | 18.29 | 18.75 | 18.25 | 18.56 | 7,865,344 | +0.22(+1.17%) |
Jun 17, 2013 | 18.32 | 18.48 | 18.26 | 18.35 | 4,922,927 | +0.16(+0.89%) |
Jun 14, 2013 | 18.42 | 18.47 | 18.15 | 18.18 | 4,680,287 | -0.22(-1.17%) |
Jun 13, 2013 | 18.03 | 18.47 | 17.97 | 18.40 | 6,702,319 | +0.32(+1.75%) |
Jun 12, 2013 | 18.41 | 18.45 | 18.01 | 18.08 | 5,448,184 | -0.14(-0.75%) |
Jun 11, 2013 | 18.42 | 18.46 | 18.20 | 18.22 | 5,750,034 | -0.43(-2.31%) |
Jun 10, 2013 | 18.53 | 18.76 | 18.49 | 18.65 | 5,710,110 | +0.10(+0.55%) |
Jun 07, 2013 | 18.39 | 18.57 | 18.22 | 18.55 | 4,594,516 | +0.16(+0.84%) |
Jun 06, 2013 | 18.18 | 18.41 | 18.06 | 18.39 | 8,105,985 | +0.17(+0.95%) |
Jun 05, 2013 | 18.30 | 18.33 | 18.18 | 18.22 | 7,216,102 | -0.14(-0.75%) |
Jun 04, 2013 | 18.20 | 18.41 | 18.09 | 18.36 | 5,860,774 | +0.13(+0.69%) |
Jun 03, 2013 | 18.13 | 18.26 | 18.02 | 18.23 | 8,560,539 | +0.12(+0.66%) |
May 31, 2013 | 18.53 | 18.59 | 18.11 | 18.11 | 8,767,255 | -0.62(-3.29%) |
May 30, 2013 | 18.73 | 18.85 | 18.57 | 18.73 | 5,803,940 | -0.05(-0.29%) |
May 29, 2013 | 18.48 | 18.81 | 18.45 | 18.78 | 7,084,066 | +0.19(+1.00%) |
May 28, 2013 | 18.69 | 18.75 | 18.54 | 18.60 | 8,894,663 | +0.10(+0.55%) |
May 24, 2013 | 18.55 | 18.63 | 18.43 | 18.50 | 8,517,148 | -0.27(-1.43%) |
May 23, 2013 | 18.36 | 18.82 | 18.28 | 18.76 | 11,794,191 | +0.05(+0.29%) |
May 22, 2013 | 18.96 | 19.33 | 18.59 | 18.71 | 11,667,817 | -0.39(-2.06%) |
May 21, 2013 | 19.19 | 19.41 | 19.03 | 19.10 | 7,122,429 | -0.23(-1.21%) |
May 20, 2013 | 19.07 | 19.39 | 19.06 | 19.34 | 4,429,614 | +0.22(+1.12%) |
May 17, 2013 | 18.85 | 19.21 | 18.74 | 19.12 | 9,262,383 | +0.29(+1.55%) |
May 16, 2013 | 18.86 | 19.11 | 18.78 | 18.83 | 7,315,015 | -0.10(-0.51%) |
May 15, 2013 | 18.79 | 19.02 | 18.72 | 18.93 | 9,887,526 | -0.04(-0.19%) |
May 13, 2013 | 18.94 | 18.97 | 18.76 | 18.96 | 8,919,688 | +0.02(+0.13%) |
May 10, 2013 | 18.75 | 18.96 | 18.69 | 18.94 | 7,837,112 | -0.01(-0.03%) |
May 09, 2013 | 19.08 | 19.14 | 18.90 | 18.94 | 8,915,933 | -0.17(-0.91%) |
May 08, 2013 | 18.72 | 19.22 | 18.72 | 19.12 | 11,482,087 | +0.41(+2.17%) |
May 07, 2013 | 18.35 | 18.75 | 18.35 | 18.71 | 12,134,983 | +0.43(+2.35%) |
May 06, 2013 | 18.53 | 18.53 | 18.23 | 18.28 | 7,441,842 | -0.16(-0.87%) |
May 03, 2013 | 18.44 | 18.58 | 18.26 | 18.44 | 13,907,640 | +0.18(+0.98%) |
May 02, 2013 | 18.21 | 18.32 | 18.01 | 18.26 | 12,531,801 | +0.11(+0.63%) |
May 01, 2013 | 18.47 | 18.48 | 18.10 | 18.15 | 16,488,714 | -0.47(-2.50%) |
Apr 30, 2013 | 18.17 | 18.64 | 17.90 | 18.61 | 19,597,158 | +1.12(+6.42%) |
Apr 29, 2013 | 17.44 | 17.58 | 17.26 | 17.49 | 10,708,082 | +0.28(+1.63%) |
Apr 26, 2013 | 17.34 | 17.35 | 17.17 | 17.21 | 7,978,629 | -0.10(-0.59%) |
Apr 25, 2013 | 17.35 | 17.43 | 17.15 | 17.31 | 9,131,659 | +0.08(+0.45%) |
Apr 24, 2013 | 16.83 | 17.25 | 16.82 | 17.23 | 7,763,057 | +0.42(+2.52%) |
Apr 23, 2013 | 16.70 | 16.84 | 16.57 | 16.81 | 9,191,649 | +0.14(+0.82%) |
Apr 22, 2013 | 16.43 | 16.68 | 16.31 | 16.67 | 7,754,021 | +0.30(+1.82%) |
Apr 19, 2013 | 16.47 | 16.54 | 16.18 | 16.37 | 5,079,028 | -0.13(-0.76%) |
Apr 18, 2013 | 16.44 | 16.63 | 16.16 | 16.50 | 7,379,073 | +0.21(+1.28%) |
Apr 17, 2013 | 16.37 | 16.45 | 16.08 | 16.29 | 9,925,640 | -0.34(-2.05%) |
Apr 16, 2013 | 16.31 | 16.66 | 16.08 | 16.63 | 9,226,536 | +0.59(+3.69%) |
Apr 15, 2013 | 16.76 | 16.76 | 16.03 | 16.04 | 16,066,124 | -0.95(-5.59%) |
Apr 12, 2013 | 17.31 | 17.35 | 16.92 | 16.99 | 6,847,001 | -0.56(-3.17%) |
Apr 11, 2013 | 17.80 | 17.83 | 17.54 | 17.55 | 4,554,153 | -0.19(-1.08%) |
Apr 10, 2013 | 17.58 | 17.78 | 17.53 | 17.74 | 5,258,408 | +0.19(+1.09%) |
Apr 09, 2013 | 17.09 | 17.59 | 17.07 | 17.55 | 6,760,264 | +0.55(+3.23%) |
Apr 08, 2013 | 17.16 | 17.20 | 16.88 | 17.00 | 10,017,310 | -0.20(-1.18%) |
Apr 05, 2013 | 17.04 | 17.25 | 16.84 | 17.20 | 8,951,716 | -0.08(-0.45%) |
Apr 04, 2013 | 17.63 | 17.65 | 17.20 | 17.28 | 10,622,257 | -0.49(-2.76%) |
Apr 03, 2013 | 18.35 | 18.39 | 17.72 | 17.77 | 9,231,876 | -0.61(-3.32%) |
Apr 02, 2013 | 18.14 | 18.39 | 18.13 | 18.38 | 5,858,963 | +0.26(+1.42%) |