Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.71 | 17.86 | 17.46 | 17.47 | 393,513 | -0.32(-1.77%) |
Jun 27, 2013 | 17.66 | 17.84 | 17.56 | 17.79 | 403,392 | +0.21(+1.18%) |
Jun 26, 2013 | 17.70 | 17.70 | 17.47 | 17.58 | 253,677 | +0.04(+0.20%) |
Jun 25, 2013 | 17.38 | 17.65 | 17.33 | 17.54 | 187,570 | +0.32(+1.83%) |
Jun 24, 2013 | 17.48 | 17.61 | 17.23 | 17.23 | 237,563 | -0.49(-2.79%) |
Jun 21, 2013 | 17.59 | 17.80 | 17.41 | 17.72 | 329,218 | +0.16(+0.94%) |
Jun 20, 2013 | 17.64 | 17.69 | 17.46 | 17.56 | 155,397 | -0.31(-1.72%) |
Jun 19, 2013 | 18.17 | 18.24 | 17.86 | 17.86 | 93,095 | -0.29(-1.58%) |
Jun 18, 2013 | 18.20 | 18.20 | 17.96 | 18.15 | 130,386 | +0.04(+0.20%) |
Jun 17, 2013 | 18.21 | 18.34 | 18.00 | 18.12 | 118,254 | +0.11(+0.60%) |
Jun 14, 2013 | 18.13 | 18.19 | 17.88 | 18.01 | 144,678 | -0.11(-0.59%) |
Jun 13, 2013 | 17.66 | 18.14 | 17.61 | 18.12 | 225,354 | +0.55(+3.14%) |
Jun 12, 2013 | 17.90 | 17.97 | 17.55 | 17.56 | 194,769 | -0.16(-0.89%) |
Jun 11, 2013 | 17.73 | 17.84 | 17.68 | 17.72 | 92,070 | -0.19(-1.04%) |
Jun 10, 2013 | 17.84 | 17.91 | 17.71 | 17.91 | 227,114 | +0.20(+1.13%) |
Jun 07, 2013 | 17.72 | 17.74 | 17.42 | 17.71 | 108,970 | +0.14(+0.77%) |
Jun 06, 2013 | 17.16 | 17.57 | 17.13 | 17.57 | 313,597 | +0.48(+2.79%) |
Jun 05, 2013 | 17.51 | 17.56 | 17.09 | 17.09 | 178,005 | -0.43(-2.43%) |
Jun 04, 2013 | 17.61 | 17.76 | 17.24 | 17.52 | 225,359 | -0.01(-0.04%) |
Jun 03, 2013 | 17.31 | 17.59 | 17.13 | 17.53 | 291,730 | +0.26(+1.48%) |
May 31, 2013 | 17.77 | 17.77 | 17.26 | 17.27 | 241,327 | -0.57(-3.19%) |
May 30, 2013 | 17.47 | 17.85 | 17.45 | 17.84 | 138,083 | +0.41(+2.32%) |
May 29, 2013 | 17.29 | 17.50 | 17.21 | 17.44 | 190,442 | +0.06(+0.37%) |
May 28, 2013 | 16.83 | 17.38 | 16.83 | 17.37 | 451,931 | +0.76(+4.58%) |
May 24, 2013 | 16.38 | 16.63 | 16.31 | 16.61 | 137,923 | +0.19(+1.17%) |
May 23, 2013 | 15.98 | 16.43 | 15.98 | 16.42 | 184,107 | +0.29(+1.81%) |
May 22, 2013 | 16.35 | 16.55 | 16.01 | 16.13 | 181,009 | -0.26(-1.60%) |
May 21, 2013 | 16.40 | 16.45 | 16.31 | 16.39 | 193,722 | -0.04(-0.22%) |
May 20, 2013 | 16.35 | 16.53 | 16.32 | 16.43 | 197,350 | -0.01(-0.04%) |
May 17, 2013 | 16.25 | 16.44 | 16.18 | 16.43 | 185,071 | +0.31(+1.94%) |
May 16, 2013 | 15.99 | 16.18 | 15.89 | 16.12 | 110,582 | +0.04(+0.27%) |
May 15, 2013 | 16.13 | 16.18 | 15.99 | 16.08 | 117,651 | +0.07(+0.44%) |
May 13, 2013 | 15.84 | 16.04 | 15.70 | 16.01 | 124,678 | +0.18(+1.12%) |
May 10, 2013 | 15.86 | 15.88 | 15.69 | 15.83 | 76,684 | +0.01(+0.04%) |
May 09, 2013 | 15.99 | 15.99 | 15.70 | 15.82 | 111,260 | -0.14(-0.89%) |
May 08, 2013 | 15.99 | 16.11 | 15.83 | 15.96 | 137,828 | -0.08(-0.49%) |
May 07, 2013 | 16.03 | 16.07 | 15.86 | 16.04 | 78,606 | +0.09(+0.53%) |
May 06, 2013 | 15.92 | 16.02 | 15.82 | 15.96 | 151,360 | +0.01(+0.09%) |
May 03, 2013 | 15.89 | 16.02 | 15.65 | 15.94 | 120,402 | +0.29(+1.86%) |
May 02, 2013 | 15.67 | 15.81 | 15.62 | 15.65 | 155,047 | +0.11(+0.69%) |
May 01, 2013 | 15.98 | 16.03 | 15.52 | 15.54 | 246,674 | -0.48(-3.02%) |
Apr 30, 2013 | 15.91 | 16.05 | 15.83 | 16.03 | 106,578 | +0.16(+1.03%) |
Apr 29, 2013 | 15.72 | 15.88 | 15.71 | 15.86 | 122,060 | +0.27(+1.73%) |
Apr 26, 2013 | 15.69 | 15.93 | 15.48 | 15.59 | 217,926 | -0.33(-2.10%) |
Apr 25, 2013 | 16.28 | 16.55 | 15.89 | 15.93 | 257,511 | -0.36(-2.23%) |
Apr 24, 2013 | 16.32 | 16.43 | 16.22 | 16.29 | 279,352 | +0.01(+0.04%) |
Apr 23, 2013 | 16.02 | 16.28 | 15.99 | 16.28 | 135,176 | +0.41(+2.55%) |
Apr 22, 2013 | 15.84 | 15.91 | 15.45 | 15.88 | 243,176 | +0.11(+0.72%) |
Apr 19, 2013 | 15.51 | 15.81 | 15.47 | 15.77 | 125,139 | +0.27(+1.74%) |
Apr 18, 2013 | 15.71 | 15.72 | 15.45 | 15.49 | 163,099 | -0.15(-0.95%) |
Apr 17, 2013 | 15.86 | 15.91 | 15.52 | 15.64 | 213,302 | -0.31(-1.96%) |
Apr 16, 2013 | 15.86 | 15.98 | 15.71 | 15.96 | 232,817 | +0.26(+1.68%) |
Apr 15, 2013 | 16.17 | 16.17 | 15.56 | 15.69 | 289,284 | -0.54(-3.33%) |
Apr 12, 2013 | 16.21 | 16.45 | 16.18 | 16.23 | 167,525 | -0.04(-0.22%) |
Apr 11, 2013 | 16.52 | 16.73 | 16.24 | 16.27 | 178,562 | -0.22(-1.34%) |
Apr 10, 2013 | 16.01 | 16.55 | 15.99 | 16.49 | 279,782 | +0.55(+3.43%) |
Apr 09, 2013 | 15.98 | 16.02 | 15.83 | 15.94 | 357,586 | +0.04(+0.22%) |
Apr 08, 2013 | 15.33 | 15.91 | 15.22 | 15.91 | 361,530 | +0.65(+4.29%) |
Apr 05, 2013 | 14.82 | 15.28 | 14.82 | 15.25 | 221,566 | +0.26(+1.71%) |
Apr 04, 2013 | 14.88 | 15.01 | 14.83 | 15.00 | 163,646 | +0.18(+1.20%) |
Apr 03, 2013 | 15.03 | 15.08 | 14.78 | 14.82 | 143,153 | -0.21(-1.37%) |
Apr 02, 2013 | 15.03 | 15.10 | 14.99 | 15.03 | 182,323 | +0.11(+0.71%) |