Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.65 | 16.69 | 16.60 | 16.65 | 2,193,312 | +0.10(+0.60%) |
Jun 26, 2013 | 16.46 | 16.57 | 16.46 | 16.55 | 1,936,666 | +0.09(+0.54%) |
Jun 25, 2013 | 16.23 | 16.48 | 16.23 | 16.46 | 2,338,718 | +0.19(+1.19%) |
Jun 24, 2013 | 16.37 | 16.49 | 16.19 | 16.27 | 4,352,355 | -0.17(-1.01%) |
Jun 21, 2013 | 16.56 | 16.59 | 16.43 | 16.43 | 11,171,085 | -0.16(-0.96%) |
Jun 20, 2013 | 16.73 | 16.73 | 16.51 | 16.59 | 1,823,303 | -0.19(-1.15%) |
Jun 19, 2013 | 16.83 | 16.86 | 16.77 | 16.78 | 911,033 | -0.05(-0.28%) |
Jun 18, 2013 | 16.82 | 16.83 | 16.80 | 16.83 | 944,722 | +0.04(+0.25%) |
Jun 17, 2013 | 16.81 | 16.83 | 16.78 | 16.79 | 1,298,451 | +0.01(+0.03%) |
Jun 14, 2013 | 16.81 | 16.83 | 16.78 | 16.78 | 860,325 | -0.02(-0.13%) |
Jun 13, 2013 | 16.81 | 16.81 | 16.76 | 16.81 | 1,353,212 | +0.02(+0.13%) |
Jun 12, 2013 | 16.77 | 16.83 | 16.76 | 16.78 | 2,376,452 | -0.02(-0.10%) |
Jun 11, 2013 | 16.80 | 16.80 | 16.74 | 16.80 | 1,829,498 | -0.02(-0.13%) |
Jun 10, 2013 | 16.84 | 16.87 | 16.82 | 16.82 | 947,213 | +0.02(+0.13%) |
Jun 07, 2013 | 16.87 | 16.87 | 16.78 | 16.80 | 1,488,964 | -0.02(-0.13%) |
Jun 06, 2013 | 16.81 | 16.82 | 16.72 | 16.82 | 1,642,237 | +0.04(+0.23%) |
Jun 05, 2013 | 16.87 | 16.88 | 16.72 | 16.78 | 1,258,046 | -0.06(-0.36%) |
Jun 04, 2013 | 16.89 | 16.92 | 16.82 | 16.84 | 847,939 | -0.08(-0.46%) |
Jun 03, 2013 | 16.94 | 16.94 | 16.75 | 16.92 | 1,678,412 | -0.08(-0.45%) |
May 31, 2013 | 17.06 | 17.07 | 16.98 | 17.00 | 1,541,768 | -0.06(-0.36%) |
May 30, 2013 | 17.08 | 17.08 | 17.05 | 17.06 | 1,245,149 | -0.03(-0.16%) |
May 29, 2013 | 17.13 | 17.13 | 17.07 | 17.09 | 3,378,288 | -0.02(-0.13%) |
May 28, 2013 | 17.15 | 17.16 | 17.10 | 17.11 | 915,574 | -0.02(-0.13%) |
May 24, 2013 | 17.13 | 17.14 | 17.09 | 17.13 | 1,713,674 | +0.01(+0.06%) |
May 23, 2013 | 17.13 | 17.16 | 17.12 | 17.12 | 1,588,257 | -0.03(-0.16%) |
May 22, 2013 | 17.19 | 17.19 | 17.13 | 17.15 | 1,650,497 | -0.03(-0.19%) |
May 21, 2013 | 17.18 | 17.18 | 17.15 | 17.18 | 1,055,859 | +0.02(+0.10%) |
May 20, 2013 | 17.16 | 17.18 | 17.14 | 17.16 | 404,623 | +0.01(+0.03%) |
May 17, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 568,035 | +0.03(+0.19%) |
May 16, 2013 | 17.14 | 17.14 | 17.12 | 17.13 | 933,781 | +0.00(+0.00%) |
May 15, 2013 | 17.12 | 17.14 | 17.11 | 17.13 | 739,830 | +0.00(+0.00%) |
May 13, 2013 | 17.18 | 17.18 | 17.12 | 17.13 | 972,561 | -0.03(-0.16%) |
May 10, 2013 | 17.18 | 17.18 | 17.14 | 17.15 | 610,162 | -0.02(-0.10%) |
May 09, 2013 | 17.19 | 17.20 | 17.15 | 17.17 | 609,820 | -0.01(-0.03%) |
May 08, 2013 | 17.18 | 17.18 | 17.16 | 17.18 | 863,434 | +0.02(+0.13%) |
May 07, 2013 | 17.16 | 17.18 | 17.15 | 17.15 | 750,688 | +0.00(+0.00%) |
May 06, 2013 | 17.15 | 17.16 | 17.14 | 17.15 | 708,477 | +0.01(+0.03%) |
May 03, 2013 | 17.14 | 17.15 | 17.13 | 17.15 | 932,624 | +0.02(+0.10%) |
May 02, 2013 | 17.12 | 17.14 | 17.12 | 17.13 | 884,017 | +0.03(+0.19%) |
May 01, 2013 | 17.12 | 17.12 | 17.08 | 17.10 | 857,256 | -0.08(-0.45%) |
Apr 30, 2013 | 17.16 | 17.18 | 17.14 | 17.18 | 848,073 | +0.02(+0.13%) |
Apr 29, 2013 | 17.13 | 17.15 | 17.13 | 17.15 | 705,000 | +0.04(+0.23%) |
Apr 26, 2013 | 17.10 | 17.12 | 17.11 | 17.12 | 441,075 | -0.01(-0.03%) |
Apr 25, 2013 | 17.12 | 17.14 | 17.10 | 17.12 | 1,222,196 | +0.02(+0.10%) |
Apr 24, 2013 | 17.09 | 17.11 | 17.09 | 17.10 | 1,234,987 | +0.02(+0.10%) |
Apr 23, 2013 | 17.08 | 17.09 | 17.08 | 17.09 | 945,984 | +0.02(+0.10%) |
Apr 22, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 589,857 | +0.01(+0.07%) |
Apr 19, 2013 | 17.05 | 17.06 | 17.04 | 17.06 | 544,666 | +0.03(+0.16%) |
Apr 18, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 598,907 | -0.01(-0.06%) |
Apr 17, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 731,006 | -0.02(-0.13%) |
Apr 16, 2013 | 17.03 | 17.07 | 17.03 | 17.07 | 538,888 | +0.05(+0.29%) |
Apr 15, 2013 | 17.05 | 17.05 | 17.01 | 17.02 | 507,757 | -0.03(-0.16%) |
Apr 12, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 636,451 | +0.01(+0.06%) |
Apr 11, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 826,400 | +0.00(+0.00%) |
Apr 10, 2013 | 17.02 | 17.03 | 17.00 | 17.03 | 861,687 | +0.03(+0.18%) |
Apr 09, 2013 | 17.00 | 17.00 | 16.98 | 17.00 | 647,885 | +0.01(+0.08%) |
Apr 08, 2013 | 16.99 | 17.00 | 16.98 | 16.99 | 510,596 | +0.01(+0.03%) |
Apr 05, 2013 | 16.97 | 16.99 | 16.97 | 16.98 | 523,635 | +0.01(+0.03%) |
Apr 04, 2013 | 17.01 | 17.02 | 16.98 | 16.98 | 580,866 | +0.00(+0.00%) |
Apr 03, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 504,004 | -0.01(-0.06%) |
Apr 02, 2013 | 16.97 | 16.99 | 16.97 | 16.99 | 453,762 | +0.03(+0.20%) |