Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.06 | 18.46 | 17.95 | 18.27 | 399,620 | +0.70(+3.98%) |
Jun 26, 2013 | 16.95 | 17.68 | 16.95 | 17.57 | 448,902 | +0.66(+3.90%) |
Jun 25, 2013 | 16.79 | 17.06 | 16.72 | 16.91 | 276,538 | +0.20(+1.20%) |
Jun 24, 2013 | 17.03 | 17.03 | 16.02 | 16.71 | 542,665 | -0.51(-2.96%) |
Jun 21, 2013 | 17.28 | 17.50 | 16.92 | 17.22 | 351,933 | -0.01(-0.06%) |
Jun 20, 2013 | 17.73 | 17.82 | 16.97 | 17.23 | 558,712 | -0.69(-3.85%) |
Jun 19, 2013 | 18.27 | 18.38 | 17.92 | 17.92 | 303,329 | -0.37(-2.02%) |
Jun 18, 2013 | 18.19 | 18.39 | 18.06 | 18.29 | 309,118 | +0.07(+0.38%) |
Jun 17, 2013 | 18.55 | 18.88 | 18.20 | 18.22 | 235,948 | -0.16(-0.87%) |
Jun 14, 2013 | 18.36 | 18.66 | 18.30 | 18.38 | 169,627 | +0.10(+0.55%) |
Jun 13, 2013 | 17.97 | 18.33 | 17.65 | 18.28 | 328,942 | +0.08(+0.44%) |
Jun 12, 2013 | 18.78 | 18.82 | 18.00 | 18.20 | 491,228 | -0.41(-2.20%) |
Jun 11, 2013 | 18.70 | 18.85 | 18.42 | 18.61 | 558,574 | -0.25(-1.33%) |
Jun 10, 2013 | 18.94 | 19.04 | 18.63 | 18.86 | 419,809 | -0.02(-0.11%) |
Jun 07, 2013 | 19.00 | 19.10 | 18.50 | 18.88 | 338,787 | +0.02(+0.11%) |
Jun 06, 2013 | 18.25 | 18.92 | 18.25 | 18.86 | 417,333 | +0.52(+2.84%) |
Jun 05, 2013 | 18.86 | 18.98 | 18.20 | 18.34 | 316,384 | -0.49(-2.60%) |
Jun 04, 2013 | 19.05 | 19.33 | 18.68 | 18.83 | 474,817 | -0.08(-0.42%) |
Jun 03, 2013 | 18.60 | 18.95 | 18.35 | 18.91 | 592,646 | +0.41(+2.22%) |
May 31, 2013 | 18.74 | 19.00 | 18.37 | 18.50 | 880,197 | -0.29(-1.54%) |
May 30, 2013 | 18.47 | 19.07 | 18.45 | 18.79 | 636,558 | +0.32(+1.73%) |
May 29, 2013 | 17.91 | 18.55 | 17.89 | 18.47 | 419,820 | +0.52(+2.90%) |
May 28, 2013 | 17.96 | 18.34 | 17.76 | 17.95 | 373,602 | +0.39(+2.22%) |
May 24, 2013 | 17.80 | 18.09 | 17.50 | 17.56 | 413,303 | -0.32(-1.79%) |
May 23, 2013 | 17.43 | 18.16 | 17.15 | 17.88 | 860,701 | +0.15(+0.85%) |
May 22, 2013 | 17.42 | 18.75 | 17.34 | 17.73 | 1,605,020 | +0.34(+1.96%) |
May 21, 2013 | 16.52 | 17.39 | 16.52 | 17.39 | 625,652 | +0.93(+5.65%) |
May 20, 2013 | 16.02 | 16.59 | 15.86 | 16.46 | 634,969 | +0.42(+2.62%) |
May 17, 2013 | 16.21 | 16.21 | 15.97 | 16.04 | 463,349 | -0.05(-0.31%) |
May 16, 2013 | 16.06 | 16.26 | 16.00 | 16.09 | 255,752 | +0.03(+0.19%) |
May 15, 2013 | 15.95 | 16.18 | 15.87 | 16.06 | 458,724 | +0.18(+1.13%) |
May 13, 2013 | 15.87 | 16.09 | 15.70 | 15.88 | 362,173 | +0.04(+0.25%) |
May 10, 2013 | 16.17 | 16.19 | 15.70 | 15.84 | 472,229 | -0.34(-2.10%) |
May 09, 2013 | 16.04 | 16.40 | 15.80 | 16.18 | 1,061,952 | +0.14(+0.87%) |
May 08, 2013 | 16.39 | 16.47 | 15.85 | 16.04 | 342,503 | -0.38(-2.31%) |
May 07, 2013 | 16.82 | 16.85 | 16.03 | 16.42 | 308,117 | -0.31(-1.85%) |
May 06, 2013 | 15.90 | 16.77 | 15.81 | 16.73 | 430,018 | +0.77(+4.82%) |
May 03, 2013 | 16.01 | 15.96 | 15.81 | 15.96 | 293,966 | +0.09(+0.57%) |
May 02, 2013 | 15.99 | 16.13 | 15.64 | 15.87 | 493,605 | -0.10(-0.63%) |
May 01, 2013 | 16.40 | 16.95 | 15.89 | 15.97 | 869,966 | -0.07(-0.44%) |
Apr 30, 2013 | 15.91 | 16.21 | 15.79 | 16.04 | 382,947 | +0.20(+1.26%) |
Apr 29, 2013 | 15.21 | 16.01 | 15.21 | 15.84 | 411,264 | +0.55(+3.60%) |
Apr 26, 2013 | 15.53 | 15.55 | 15.10 | 15.29 | 122,593 | -0.26(-1.67%) |
Apr 25, 2013 | 15.54 | 15.74 | 15.51 | 15.55 | 277,127 | +0.03(+0.19%) |
Apr 24, 2013 | 15.25 | 15.61 | 15.15 | 15.52 | 227,255 | +0.21(+1.37%) |
Apr 23, 2013 | 15.09 | 15.41 | 14.96 | 15.31 | 245,593 | +0.36(+2.41%) |
Apr 22, 2013 | 14.69 | 15.70 | 14.54 | 14.95 | 929,761 | +0.20(+1.36%) |
Apr 19, 2013 | 14.68 | 14.92 | 14.51 | 14.75 | 251,822 | +0.12(+0.82%) |
Apr 18, 2013 | 14.88 | 14.92 | 14.42 | 14.63 | 473,180 | -0.13(-0.88%) |
Apr 17, 2013 | 15.39 | 15.60 | 14.72 | 14.76 | 863,965 | -0.74(-4.77%) |
Apr 16, 2013 | 15.58 | 15.71 | 15.17 | 15.50 | 449,885 | +0.07(+0.45%) |
Apr 15, 2013 | 15.83 | 15.83 | 15.17 | 15.43 | 428,581 | -0.56(-3.50%) |
Apr 12, 2013 | 16.40 | 16.60 | 15.80 | 15.99 | 278,847 | -0.47(-2.86%) |
Apr 11, 2013 | 16.05 | 16.49 | 15.89 | 16.46 | 487,155 | +0.36(+2.24%) |
Apr 10, 2013 | 15.69 | 16.15 | 15.69 | 16.10 | 262,706 | +0.42(+2.68%) |
Apr 09, 2013 | 15.59 | 15.88 | 15.25 | 15.68 | 300,413 | +0.15(+0.97%) |
Apr 08, 2013 | 15.41 | 15.74 | 15.16 | 15.53 | 365,539 | +0.14(+0.91%) |
Apr 05, 2013 | 15.44 | 15.48 | 14.56 | 15.39 | 679,590 | -0.46(-2.90%) |
Apr 04, 2013 | 15.41 | 15.91 | 15.35 | 15.85 | 497,275 | +0.39(+2.52%) |
Apr 03, 2013 | 16.30 | 16.40 | 15.18 | 15.46 | 1,141,760 | -0.84(-5.15%) |
Apr 02, 2013 | 17.02 | 17.02 | 16.22 | 16.30 | 492,867 | -0.52(-3.09%) |