Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.38 | 18.59 | 18.38 | 18.59 | 12,349 | +0.23(+1.28%) |
Jun 26, 2013 | 17.94 | 18.35 | 17.94 | 18.35 | 3,596 | +0.69(+3.91%) |
Jun 25, 2013 | 17.92 | 17.92 | 17.66 | 17.66 | 1,444 | +0.08(+0.47%) |
Jun 24, 2013 | 16.82 | 17.59 | 16.80 | 17.58 | 11,287 | +0.33(+1.90%) |
Jun 21, 2013 | 16.76 | 17.32 | 16.76 | 17.25 | 8,700 | +0.24(+1.40%) |
Jun 20, 2013 | 17.72 | 17.72 | 17.00 | 17.02 | 54,300 | -1.05(-5.82%) |
Jun 19, 2013 | 18.71 | 18.77 | 18.07 | 18.07 | 8,025 | -0.80(-4.24%) |
Jun 18, 2013 | 18.52 | 18.90 | 18.52 | 18.87 | 6,551 | +0.29(+1.58%) |
Jun 17, 2013 | 18.86 | 18.86 | 18.57 | 18.57 | 5,154 | +0.03(+0.16%) |
Jun 14, 2013 | 18.55 | 18.65 | 18.46 | 18.54 | 17,102 | +0.53(+2.95%) |
Jun 13, 2013 | 18.07 | 18.11 | 18.01 | 18.01 | 1,610 | +0.14(+0.81%) |
Jun 12, 2013 | 18.17 | 18.17 | 17.87 | 17.87 | 2,528 | -0.32(-1.75%) |
Jun 11, 2013 | 18.07 | 18.29 | 18.07 | 18.19 | 24,488 | -0.11(-0.59%) |
Jun 10, 2013 | 18.41 | 18.54 | 18.23 | 18.29 | 44,566 | +0.26(+1.45%) |
Jun 07, 2013 | 18.18 | 18.48 | 18.03 | 18.03 | 8,390 | +0.02(+0.13%) |
Jun 06, 2013 | 17.83 | 18.03 | 17.66 | 18.01 | 18,825 | +0.28(+1.59%) |
Jun 05, 2013 | 17.77 | 17.77 | 17.66 | 17.73 | 4,442 | -0.24(-1.33%) |
Jun 04, 2013 | 17.94 | 18.10 | 17.81 | 17.97 | 46,224 | -0.17(-0.95%) |
Jun 03, 2013 | 17.96 | 18.31 | 17.71 | 18.14 | 57,872 | -0.13(-0.71%) |
May 31, 2013 | 18.31 | 18.69 | 18.22 | 18.27 | 7,678 | -0.11(-0.58%) |
May 30, 2013 | 18.11 | 18.90 | 18.11 | 18.37 | 27,804 | +0.27(+1.50%) |
May 29, 2013 | 18.25 | 18.30 | 17.85 | 18.10 | 47,933 | -0.58(-3.11%) |
May 28, 2013 | 18.91 | 19.14 | 18.39 | 18.68 | 47,933 | -0.36(-1.88%) |
May 24, 2013 | 19.25 | 19.29 | 18.99 | 19.04 | 61,499 | -0.47(-2.41%) |
May 23, 2013 | 19.32 | 19.51 | 19.04 | 19.51 | 32,080 | -0.23(-1.16%) |
May 22, 2013 | 20.66 | 20.72 | 19.67 | 19.74 | 17,925 | -0.75(-3.66%) |
May 21, 2013 | 20.33 | 20.49 | 20.33 | 20.49 | 2,770 | +0.15(+0.75%) |
May 20, 2013 | 20.44 | 20.52 | 20.30 | 20.34 | 12,099 | -0.13(-0.62%) |
May 17, 2013 | 20.14 | 20.47 | 20.14 | 20.47 | 3,973 | +0.40(+2.00%) |
May 16, 2013 | 20.18 | 20.42 | 20.05 | 20.06 | 19,904 | -0.43(-2.12%) |
May 15, 2013 | 20.21 | 20.68 | 20.21 | 20.50 | 50,757 | +0.74(+3.77%) |
May 13, 2013 | 19.76 | 20.03 | 19.66 | 19.75 | 63,539 | -0.22(-1.08%) |
May 10, 2013 | 19.70 | 19.97 | 19.44 | 19.97 | 102,172 | +0.08(+0.39%) |
May 09, 2013 | 20.46 | 20.46 | 19.84 | 19.89 | 196,824 | -0.46(-2.24%) |
May 08, 2013 | 20.54 | 20.76 | 20.25 | 20.35 | 213,193 | -0.34(-1.65%) |
May 07, 2013 | 20.33 | 20.75 | 20.27 | 20.69 | 111,043 | +0.28(+1.36%) |
May 06, 2013 | 20.88 | 20.88 | 20.41 | 20.41 | 87,251 | -0.60(-2.87%) |
May 03, 2013 | 21.42 | 21.13 | 20.90 | 21.02 | 111,068 | +0.10(+0.46%) |
May 02, 2013 | 20.87 | 21.04 | 20.76 | 20.92 | 60,141 | -0.01(-0.07%) |
May 01, 2013 | 21.24 | 21.48 | 20.93 | 20.93 | 48,034 | -0.48(-2.24%) |
Apr 30, 2013 | 21.32 | 21.49 | 21.18 | 21.41 | 19,796 | +0.01(+0.03%) |
Apr 29, 2013 | 21.15 | 21.44 | 21.00 | 21.41 | 76,817 | +0.41(+1.95%) |
Apr 26, 2013 | 21.10 | 21.11 | 20.94 | 21.00 | 17,777 | +0.06(+0.26%) |
Apr 25, 2013 | 20.98 | 21.14 | 20.94 | 20.94 | 11,557 | +0.05(+0.22%) |
Apr 24, 2013 | 21.12 | 21.12 | 20.74 | 20.90 | 7,194 | +0.21(+1.00%) |
Apr 23, 2013 | 20.70 | 20.75 | 20.63 | 20.69 | 26,272 | -0.01(-0.03%) |
Apr 22, 2013 | 20.77 | 21.12 | 20.40 | 20.70 | 22,288 | +0.01(+0.06%) |
Apr 19, 2013 | 20.34 | 20.68 | 20.34 | 20.68 | 31,062 | +0.52(+2.55%) |
Apr 18, 2013 | 20.41 | 20.46 | 19.72 | 20.17 | 19,160 | +0.40(+2.00%) |
Apr 17, 2013 | 20.11 | 20.15 | 19.75 | 19.77 | 14,357 | -0.46(-2.27%) |
Apr 16, 2013 | 19.91 | 20.25 | 19.44 | 20.23 | 31,235 | +0.37(+1.88%) |
Apr 15, 2013 | 21.57 | 21.57 | 19.77 | 19.86 | 30,332 | -0.52(-2.56%) |
Apr 12, 2013 | 20.10 | 20.42 | 20.10 | 20.38 | 24,062 | +0.10(+0.49%) |
Apr 11, 2013 | 20.27 | 20.33 | 20.22 | 20.28 | 17,936 | +0.09(+0.47%) |
Apr 10, 2013 | 20.00 | 20.29 | 20.00 | 20.19 | 35,277 | +0.29(+1.48%) |
Apr 09, 2013 | 19.98 | 19.98 | 19.88 | 19.89 | 11,680 | -0.04(-0.22%) |
Apr 08, 2013 | 19.66 | 19.94 | 19.57 | 19.94 | 19,215 | +0.38(+1.94%) |
Apr 05, 2013 | 19.36 | 19.56 | 19.35 | 19.56 | 6,302 | +0.01(+0.04%) |
Apr 04, 2013 | 19.03 | 19.55 | 18.82 | 19.55 | 18,062 | +0.40(+2.11%) |
Apr 03, 2013 | 19.35 | 19.47 | 19.14 | 19.14 | 24,210 | -0.09(-0.48%) |
Apr 02, 2013 | 19.33 | 19.42 | 19.24 | 19.24 | 103,071 | +0.08(+0.41%) |