Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.25 | 17.64 | 17.14 | 17.21 | 1,346,257 | -0.06(-0.38%) |
Jun 27, 2013 | 17.16 | 17.36 | 17.11 | 17.27 | 990,797 | +0.24(+1.44%) |
Jun 26, 2013 | 17.23 | 17.23 | 16.92 | 17.03 | 1,020,544 | -0.04(-0.25%) |
Jun 25, 2013 | 16.82 | 17.10 | 16.72 | 17.07 | 1,141,063 | +0.46(+2.77%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.36 | 16.61 | 844,017 | -0.11(-0.65%) |
Jun 21, 2013 | 16.85 | 16.88 | 16.60 | 16.72 | 1,442,013 | -0.05(-0.30%) |
Jun 20, 2013 | 16.92 | 17.12 | 16.70 | 16.77 | 1,039,831 | -0.40(-2.35%) |
Jun 19, 2013 | 17.44 | 17.46 | 17.15 | 17.17 | 858,134 | -0.25(-1.44%) |
Jun 18, 2013 | 17.25 | 17.48 | 17.22 | 17.42 | 922,921 | +0.15(+0.87%) |
Jun 17, 2013 | 17.44 | 17.51 | 17.18 | 17.27 | 752,930 | -0.06(-0.37%) |
Jun 14, 2013 | 17.78 | 17.80 | 17.29 | 17.33 | 700,605 | -0.41(-2.31%) |
Jun 13, 2013 | 17.33 | 17.77 | 17.29 | 17.74 | 418,428 | +0.35(+2.03%) |
Jun 12, 2013 | 17.68 | 17.70 | 17.30 | 17.39 | 516,089 | -0.06(-0.37%) |
Jun 11, 2013 | 17.52 | 17.69 | 17.36 | 17.46 | 611,181 | -0.27(-1.50%) |
Jun 10, 2013 | 17.81 | 17.85 | 17.55 | 17.72 | 472,019 | -0.05(-0.28%) |
Jun 07, 2013 | 17.87 | 17.90 | 17.61 | 17.77 | 402,628 | +0.09(+0.49%) |
Jun 06, 2013 | 17.37 | 17.72 | 17.29 | 17.69 | 705,411 | +0.40(+2.29%) |
Jun 05, 2013 | 17.64 | 17.74 | 17.23 | 17.29 | 915,523 | -0.43(-2.44%) |
Jun 04, 2013 | 17.97 | 18.17 | 17.61 | 17.72 | 964,004 | -0.29(-1.60%) |
Jun 03, 2013 | 17.95 | 18.13 | 17.76 | 18.01 | 1,060,157 | +0.08(+0.44%) |
May 31, 2013 | 18.05 | 18.21 | 17.92 | 17.93 | 524,713 | -0.17(-0.95%) |
May 30, 2013 | 18.00 | 18.15 | 17.95 | 18.10 | 334,752 | +0.09(+0.48%) |
May 29, 2013 | 18.11 | 18.16 | 17.85 | 18.02 | 607,361 | -0.22(-1.18%) |
May 28, 2013 | 18.18 | 18.28 | 18.00 | 18.23 | 842,653 | +0.32(+1.77%) |
May 24, 2013 | 17.62 | 17.93 | 17.56 | 17.92 | 663,541 | +0.18(+1.01%) |
May 23, 2013 | 17.50 | 17.80 | 17.43 | 17.74 | 873,131 | +0.04(+0.20%) |
May 22, 2013 | 17.94 | 18.10 | 17.62 | 17.70 | 598,173 | -0.24(-1.36%) |
May 21, 2013 | 17.93 | 18.05 | 17.86 | 17.95 | 515,806 | -0.01(-0.08%) |
May 20, 2013 | 17.95 | 18.07 | 17.87 | 17.96 | 538,351 | -0.04(-0.24%) |
May 17, 2013 | 17.84 | 18.10 | 17.82 | 18.00 | 760,001 | +0.23(+1.29%) |
May 16, 2013 | 17.79 | 17.93 | 17.69 | 17.77 | 469,447 | +0.01(+0.04%) |
May 15, 2013 | 17.57 | 17.85 | 17.51 | 17.77 | 467,520 | +0.40(+2.28%) |
May 13, 2013 | 17.33 | 17.49 | 17.23 | 17.37 | 1,103,345 | -0.01(-0.04%) |
May 10, 2013 | 17.28 | 17.44 | 17.26 | 17.38 | 720,721 | +0.09(+0.54%) |
May 09, 2013 | 17.46 | 17.49 | 17.25 | 17.28 | 630,411 | -0.13(-0.74%) |
May 08, 2013 | 17.15 | 17.41 | 17.00 | 17.41 | 727,935 | +0.28(+1.64%) |
May 07, 2013 | 17.23 | 17.33 | 17.03 | 17.13 | 872,556 | -0.01(-0.08%) |
May 06, 2013 | 17.05 | 17.23 | 16.98 | 17.15 | 802,173 | +0.14(+0.80%) |
May 03, 2013 | 17.00 | 17.29 | 16.77 | 17.01 | 1,282,894 | +0.24(+1.45%) |
May 02, 2013 | 16.65 | 16.93 | 16.61 | 16.77 | 1,187,879 | +0.18(+1.07%) |
May 01, 2013 | 17.14 | 17.19 | 16.47 | 16.59 | 2,033,520 | -0.65(-3.77%) |
Apr 30, 2013 | 17.53 | 17.61 | 17.20 | 17.24 | 1,566,756 | -0.29(-1.67%) |
Apr 29, 2013 | 17.54 | 17.59 | 17.36 | 17.53 | 1,080,654 | +0.10(+0.57%) |
Apr 26, 2013 | 17.75 | 18.54 | 17.35 | 17.43 | 2,093,853 | -1.11(-5.96%) |
Apr 25, 2013 | 18.42 | 18.58 | 18.25 | 18.54 | 1,371,052 | +0.21(+1.17%) |
Apr 24, 2013 | 18.13 | 18.38 | 18.07 | 18.32 | 777,725 | +0.21(+1.18%) |
Apr 23, 2013 | 17.91 | 18.11 | 17.78 | 18.11 | 1,232,083 | +0.24(+1.32%) |
Apr 22, 2013 | 17.75 | 17.95 | 17.34 | 17.88 | 786,727 | +0.17(+0.97%) |
Apr 19, 2013 | 17.28 | 17.71 | 17.10 | 17.70 | 879,204 | +0.44(+2.56%) |
Apr 18, 2013 | 17.53 | 17.58 | 17.14 | 17.26 | 995,096 | -0.21(-1.22%) |
Apr 17, 2013 | 17.62 | 17.65 | 17.30 | 17.48 | 934,971 | -0.34(-1.88%) |
Apr 16, 2013 | 17.49 | 17.81 | 17.35 | 17.81 | 1,155,271 | +0.55(+3.18%) |
Apr 15, 2013 | 17.90 | 17.98 | 17.16 | 17.26 | 1,531,539 | -0.83(-4.61%) |
Apr 12, 2013 | 18.32 | 18.34 | 17.94 | 18.10 | 776,824 | -0.23(-1.25%) |
Apr 11, 2013 | 18.22 | 18.38 | 18.06 | 18.32 | 691,548 | +0.09(+0.47%) |
Apr 10, 2013 | 17.94 | 18.26 | 17.94 | 18.24 | 1,015,569 | +0.39(+2.16%) |
Apr 09, 2013 | 17.80 | 17.99 | 17.63 | 17.85 | 1,004,043 | +0.14(+0.76%) |
Apr 08, 2013 | 17.71 | 17.75 | 17.55 | 17.72 | 567,900 | +0.08(+0.45%) |
Apr 05, 2013 | 17.53 | 17.72 | 17.44 | 17.64 | 1,017,922 | -0.11(-0.60%) |
Apr 04, 2013 | 17.55 | 17.85 | 17.55 | 17.75 | 808,149 | +0.24(+1.34%) |
Apr 03, 2013 | 17.83 | 17.84 | 17.39 | 17.51 | 1,374,095 | -0.33(-1.84%) |
Apr 02, 2013 | 17.91 | 18.07 | 17.73 | 17.84 | 1,156,402 | -0.01(-0.04%) |