Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.08 | 18.14 | 17.84 | 18.04 | 1,738,447 | -0.07(-0.36%) |
Jun 27, 2013 | 17.96 | 18.21 | 17.90 | 18.10 | 951,096 | +0.34(+1.93%) |
Jun 26, 2013 | 17.62 | 17.90 | 17.62 | 17.76 | 933,653 | +0.31(+1.78%) |
Jun 25, 2013 | 17.24 | 17.51 | 17.18 | 17.45 | 2,728,752 | +0.36(+2.10%) |
Jun 24, 2013 | 17.74 | 17.74 | 17.06 | 17.09 | 4,023,307 | -0.90(-5.00%) |
Jun 21, 2013 | 18.27 | 18.38 | 17.48 | 17.99 | 3,921,259 | -0.16(-0.86%) |
Jun 20, 2013 | 18.45 | 18.49 | 17.81 | 18.14 | 3,967,092 | -0.59(-3.14%) |
Jun 19, 2013 | 18.98 | 19.12 | 18.72 | 18.73 | 2,238,359 | -0.22(-1.16%) |
Jun 18, 2013 | 18.11 | 18.97 | 18.09 | 18.95 | 2,769,386 | +0.90(+4.98%) |
Jun 17, 2013 | 18.19 | 18.50 | 18.00 | 18.05 | 3,174,375 | -0.02(-0.09%) |
Jun 14, 2013 | 18.44 | 18.79 | 18.03 | 18.07 | 4,377,838 | -0.39(-2.13%) |
Jun 13, 2013 | 18.32 | 18.53 | 17.99 | 18.46 | 3,051,950 | +0.14(+0.76%) |
Jun 12, 2013 | 18.59 | 18.68 | 18.29 | 18.32 | 1,766,317 | -0.08(-0.44%) |
Jun 11, 2013 | 18.81 | 18.86 | 18.21 | 18.41 | 3,190,600 | -0.65(-3.43%) |
Jun 10, 2013 | 18.82 | 19.17 | 18.79 | 19.06 | 1,309,118 | +0.28(+1.48%) |
Jun 07, 2013 | 18.99 | 19.20 | 18.76 | 18.78 | 3,301,503 | -0.02(-0.09%) |
Jun 06, 2013 | 18.24 | 18.80 | 18.15 | 18.80 | 1,836,748 | +0.61(+3.33%) |
Jun 05, 2013 | 18.10 | 18.32 | 17.89 | 18.19 | 2,036,417 | +0.08(+0.45%) |
Jun 04, 2013 | 18.41 | 18.57 | 17.88 | 18.11 | 3,569,738 | -0.26(-1.42%) |
Jun 03, 2013 | 18.43 | 18.92 | 18.26 | 18.37 | 2,375,702 | -0.12(-0.66%) |
May 31, 2013 | 18.87 | 19.14 | 18.49 | 18.50 | 1,230,913 | -0.48(-2.54%) |
May 30, 2013 | 18.63 | 19.03 | 18.63 | 18.98 | 2,454,982 | +0.37(+1.98%) |
May 29, 2013 | 18.50 | 18.74 | 18.35 | 18.61 | 1,668,655 | -0.08(-0.44%) |
May 28, 2013 | 18.81 | 19.06 | 18.60 | 18.69 | 1,131,402 | +0.17(+0.93%) |
May 24, 2013 | 18.77 | 18.77 | 18.37 | 18.52 | 1,819,920 | -0.36(-1.91%) |
May 23, 2013 | 18.82 | 19.08 | 18.46 | 18.88 | 2,177,000 | -0.22(-1.16%) |
May 22, 2013 | 19.48 | 19.56 | 18.89 | 19.10 | 2,706,431 | -0.39(-2.01%) |
May 21, 2013 | 19.74 | 19.87 | 19.41 | 19.49 | 1,763,834 | -0.22(-1.12%) |
May 20, 2013 | 19.49 | 19.77 | 19.40 | 19.71 | 2,151,152 | +0.21(+1.09%) |
May 17, 2013 | 19.57 | 19.63 | 19.47 | 19.50 | 1,319,194 | -0.01(-0.04%) |
May 16, 2013 | 19.74 | 19.92 | 19.43 | 19.51 | 1,714,014 | -0.22(-1.11%) |
May 15, 2013 | 20.02 | 20.14 | 19.72 | 19.73 | 2,486,830 | +0.11(+0.58%) |
May 13, 2013 | 19.66 | 19.77 | 19.49 | 19.62 | 2,514,799 | +0.01(+0.04%) |
May 10, 2013 | 19.32 | 19.74 | 19.12 | 19.61 | 5,279,424 | +0.33(+1.73%) |
May 09, 2013 | 18.94 | 19.35 | 18.56 | 19.27 | 5,115,316 | +0.38(+2.03%) |
May 08, 2013 | 18.49 | 19.02 | 18.35 | 18.89 | 4,975,209 | +0.49(+2.66%) |
May 07, 2013 | 18.10 | 18.51 | 17.89 | 18.40 | 4,478,371 | +0.34(+1.89%) |
May 06, 2013 | 17.27 | 18.29 | 17.27 | 18.06 | 8,099,657 | +1.10(+6.48%) |
May 03, 2013 | 17.10 | 17.21 | 16.93 | 16.96 | 1,421,786 | -0.02(-0.10%) |
May 02, 2013 | 16.84 | 17.07 | 16.72 | 16.98 | 1,028,382 | +0.15(+0.92%) |
May 01, 2013 | 16.72 | 16.94 | 16.54 | 16.82 | 1,890,500 | +0.02(+0.15%) |
Apr 30, 2013 | 16.65 | 16.92 | 16.60 | 16.80 | 1,291,179 | -0.02(-0.15%) |
Apr 29, 2013 | 16.94 | 17.11 | 16.73 | 16.82 | 1,012,500 | -0.07(-0.43%) |
Apr 26, 2013 | 16.82 | 17.07 | 16.86 | 16.90 | 1,584,340 | +0.03(+0.19%) |
Apr 25, 2013 | 16.64 | 16.91 | 16.49 | 16.86 | 1,464,755 | +0.35(+2.12%) |
Apr 24, 2013 | 16.50 | 16.57 | 16.23 | 16.51 | 1,428,310 | +0.00(+0.00%) |
Apr 23, 2013 | 16.42 | 16.62 | 16.29 | 16.51 | 1,578,146 | +0.23(+1.40%) |
Apr 22, 2013 | 16.09 | 16.29 | 15.84 | 16.29 | 1,866,843 | +0.26(+1.63%) |
Apr 19, 2013 | 15.67 | 16.06 | 15.61 | 16.02 | 1,069,580 | +0.48(+3.09%) |
Apr 18, 2013 | 15.66 | 15.75 | 15.41 | 15.54 | 1,090,835 | -0.06(-0.37%) |
Apr 17, 2013 | 15.90 | 16.00 | 15.55 | 15.60 | 1,571,299 | -0.45(-2.79%) |
Apr 16, 2013 | 15.98 | 16.08 | 15.82 | 16.05 | 1,481,452 | +0.26(+1.65%) |
Apr 15, 2013 | 16.27 | 16.33 | 15.74 | 15.79 | 2,137,351 | -0.61(-3.72%) |
Apr 12, 2013 | 16.65 | 16.84 | 16.25 | 16.40 | 1,104,489 | -0.34(-2.04%) |
Apr 11, 2013 | 16.69 | 16.83 | 16.52 | 16.74 | 1,532,082 | +0.06(+0.34%) |
Apr 10, 2013 | 16.48 | 16.71 | 16.34 | 16.68 | 1,660,025 | +0.29(+1.74%) |
Apr 09, 2013 | 16.57 | 16.93 | 16.40 | 16.40 | 1,706,557 | -0.11(-0.69%) |
Apr 08, 2013 | 16.15 | 16.55 | 16.05 | 16.51 | 2,346,300 | +0.36(+2.22%) |
Apr 05, 2013 | 15.68 | 16.31 | 15.67 | 16.15 | 1,441,681 | +0.16(+1.02%) |
Apr 04, 2013 | 16.02 | 16.22 | 15.86 | 15.99 | 1,356,103 | +0.02(+0.10%) |
Apr 03, 2013 | 16.28 | 16.33 | 15.58 | 15.98 | 2,683,450 | -0.31(-1.90%) |
Apr 02, 2013 | 16.33 | 16.56 | 16.11 | 16.29 | 2,987,665 | +0.05(+0.30%) |