Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.27 | 18.55 | 18.27 | 18.39 | 1,031,113 | +0.04(+0.19%) |
Jun 27, 2013 | 18.40 | 18.49 | 18.33 | 18.36 | 728,128 | +0.13(+0.74%) |
Jun 26, 2013 | 18.39 | 18.49 | 18.19 | 18.22 | 451,251 | -0.01(-0.08%) |
Jun 25, 2013 | 18.16 | 18.38 | 18.07 | 18.24 | 391,471 | +0.22(+1.24%) |
Jun 24, 2013 | 18.16 | 18.30 | 17.99 | 18.01 | 739,979 | -0.35(-1.89%) |
Jun 21, 2013 | 18.35 | 18.47 | 18.22 | 18.36 | 912,093 | +0.06(+0.33%) |
Jun 20, 2013 | 18.52 | 18.54 | 18.23 | 18.30 | 807,488 | -0.42(-2.23%) |
Jun 19, 2013 | 18.92 | 18.96 | 18.70 | 18.72 | 648,525 | -0.20(-1.05%) |
Jun 18, 2013 | 18.91 | 19.02 | 18.67 | 18.92 | 877,688 | +0.01(+0.04%) |
Jun 17, 2013 | 19.17 | 19.22 | 18.76 | 18.91 | 678,109 | -0.16(-0.82%) |
Jun 14, 2013 | 19.39 | 19.39 | 18.90 | 19.07 | 467,146 | -0.32(-1.66%) |
Jun 13, 2013 | 19.42 | 19.46 | 19.10 | 19.39 | 807,047 | +0.03(+0.15%) |
Jun 12, 2013 | 19.54 | 19.58 | 19.28 | 19.36 | 380,319 | -0.08(-0.40%) |
Jun 11, 2013 | 19.52 | 19.61 | 19.33 | 19.44 | 252,051 | -0.26(-1.33%) |
Jun 10, 2013 | 19.67 | 19.76 | 19.52 | 19.70 | 437,161 | +0.18(+0.92%) |
Jun 07, 2013 | 19.64 | 19.64 | 19.30 | 19.52 | 644,605 | +0.05(+0.27%) |
Jun 06, 2013 | 19.02 | 19.48 | 18.97 | 19.46 | 605,774 | +0.42(+2.21%) |
Jun 05, 2013 | 19.15 | 19.37 | 18.94 | 19.04 | 588,573 | -0.20(-1.03%) |
Jun 04, 2013 | 19.13 | 19.37 | 18.96 | 19.24 | 515,158 | +0.10(+0.54%) |
Jun 03, 2013 | 18.94 | 19.17 | 18.75 | 19.14 | 836,022 | +0.23(+1.22%) |
May 31, 2013 | 18.84 | 19.25 | 18.82 | 18.91 | 477,138 | +0.02(+0.13%) |
May 30, 2013 | 18.94 | 19.09 | 18.74 | 18.88 | 392,254 | +0.06(+0.30%) |
May 29, 2013 | 19.03 | 19.08 | 18.71 | 18.83 | 536,728 | -0.36(-1.88%) |
May 28, 2013 | 19.36 | 19.41 | 19.00 | 19.19 | 1,192,294 | +0.08(+0.41%) |
May 24, 2013 | 19.46 | 19.46 | 19.02 | 19.11 | 1,295,337 | -0.48(-2.47%) |
May 23, 2013 | 19.23 | 19.80 | 18.87 | 19.60 | 2,864,897 | -0.61(-3.01%) |
May 22, 2013 | 19.92 | 20.23 | 19.88 | 20.20 | 1,670,676 | +0.23(+1.13%) |
May 21, 2013 | 19.75 | 20.02 | 19.71 | 19.98 | 1,246,287 | +0.24(+1.24%) |
May 20, 2013 | 19.22 | 19.74 | 18.99 | 19.73 | 672,345 | +0.51(+2.63%) |
May 17, 2013 | 18.99 | 19.42 | 18.99 | 19.23 | 495,100 | +0.33(+1.76%) |
May 16, 2013 | 18.97 | 19.09 | 18.83 | 18.90 | 587,382 | -0.12(-0.65%) |
May 15, 2013 | 18.92 | 19.12 | 18.85 | 19.02 | 528,925 | +0.50(+2.71%) |
May 13, 2013 | 18.58 | 18.61 | 18.40 | 18.52 | 592,312 | -0.08(-0.42%) |
May 10, 2013 | 18.14 | 18.73 | 18.06 | 18.59 | 1,044,313 | +0.45(+2.47%) |
May 09, 2013 | 18.07 | 18.27 | 17.89 | 18.15 | 1,194,239 | +0.36(+2.01%) |
May 08, 2013 | 17.57 | 17.80 | 17.51 | 17.79 | 673,173 | +0.19(+1.11%) |
May 07, 2013 | 17.37 | 17.67 | 17.28 | 17.59 | 1,119,637 | +0.23(+1.34%) |
May 06, 2013 | 17.33 | 17.39 | 17.17 | 17.36 | 644,226 | +0.00(+0.00%) |
May 03, 2013 | 16.88 | 17.42 | 16.66 | 17.36 | 992,531 | +0.70(+4.22%) |
May 02, 2013 | 16.68 | 16.75 | 16.52 | 16.66 | 982,615 | +0.02(+0.15%) |
May 01, 2013 | 17.08 | 17.13 | 16.63 | 16.63 | 531,194 | -0.53(-3.11%) |
Apr 30, 2013 | 16.89 | 17.18 | 16.89 | 17.17 | 214,155 | +0.24(+1.42%) |
Apr 29, 2013 | 17.02 | 17.18 | 16.88 | 16.93 | 373,882 | -0.05(-0.31%) |
Apr 26, 2013 | 17.11 | 17.14 | 16.90 | 16.98 | 297,803 | -0.16(-0.93%) |
Apr 25, 2013 | 16.65 | 17.38 | 16.60 | 17.14 | 693,958 | +0.60(+3.63%) |
Apr 24, 2013 | 16.61 | 16.64 | 16.34 | 16.54 | 393,906 | -0.08(-0.51%) |
Apr 23, 2013 | 16.48 | 16.79 | 16.43 | 16.62 | 515,449 | +0.26(+1.60%) |
Apr 22, 2013 | 16.40 | 16.40 | 15.96 | 16.36 | 388,959 | +0.00(+0.00%) |
Apr 19, 2013 | 16.12 | 16.46 | 16.05 | 16.36 | 388,204 | +0.27(+1.67%) |
Apr 18, 2013 | 16.27 | 16.31 | 15.84 | 16.09 | 995,676 | -0.18(-1.13%) |
Apr 17, 2013 | 16.47 | 16.53 | 16.20 | 16.28 | 393,077 | -0.31(-1.85%) |
Apr 16, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 514,663 | +0.22(+1.34%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.24 | 16.36 | 748,865 | -0.66(-3.90%) |
Apr 12, 2013 | 17.14 | 17.21 | 16.90 | 17.03 | 346,406 | -0.23(-1.33%) |
Apr 11, 2013 | 16.88 | 17.41 | 16.88 | 17.26 | 1,070,075 | +0.44(+2.63%) |
Apr 10, 2013 | 16.47 | 16.86 | 16.46 | 16.82 | 663,471 | +0.37(+2.27%) |
Apr 09, 2013 | 16.51 | 16.57 | 16.36 | 16.44 | 531,939 | -0.08(-0.51%) |
Apr 08, 2013 | 16.48 | 16.71 | 16.45 | 16.53 | 530,167 | -0.01(-0.09%) |
Apr 05, 2013 | 16.50 | 16.65 | 16.42 | 16.54 | 336,178 | -0.21(-1.26%) |
Apr 04, 2013 | 16.18 | 16.75 | 16.18 | 16.75 | 786,729 | +0.58(+3.61%) |
Apr 03, 2013 | 16.34 | 16.44 | 16.06 | 16.17 | 684,723 | -0.13(-0.82%) |
Apr 02, 2013 | 16.37 | 16.55 | 16.30 | 16.30 | 775,479 | +0.10(+0.63%) |