Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.54 | 16.58 | 16.50 | 16.54 | 2,207,525 | +0.10(+0.60%) |
Jun 26, 2013 | 16.35 | 16.47 | 16.35 | 16.44 | 1,949,216 | +0.09(+0.54%) |
Jun 25, 2013 | 16.13 | 16.37 | 16.13 | 16.35 | 2,353,873 | +0.19(+1.19%) |
Jun 24, 2013 | 16.26 | 16.38 | 16.09 | 16.16 | 4,380,559 | -0.16(-1.01%) |
Jun 21, 2013 | 16.46 | 16.48 | 16.33 | 16.33 | 11,243,475 | -0.16(-0.96%) |
Jun 20, 2013 | 16.62 | 16.62 | 16.41 | 16.48 | 1,835,118 | -0.19(-1.15%) |
Jun 19, 2013 | 16.72 | 16.75 | 16.66 | 16.68 | 916,936 | -0.05(-0.28%) |
Jun 18, 2013 | 16.71 | 16.73 | 16.69 | 16.72 | 950,844 | +0.04(+0.25%) |
Jun 17, 2013 | 16.70 | 16.72 | 16.68 | 16.68 | 1,306,865 | +0.01(+0.03%) |
Jun 14, 2013 | 16.70 | 16.72 | 16.67 | 16.68 | 865,900 | -0.02(-0.13%) |
Jun 13, 2013 | 16.70 | 16.70 | 16.65 | 16.70 | 1,361,981 | +0.02(+0.13%) |
Jun 12, 2013 | 16.66 | 16.73 | 16.65 | 16.68 | 2,391,852 | -0.02(-0.10%) |
Jun 11, 2013 | 16.69 | 16.69 | 16.63 | 16.69 | 1,841,353 | -0.02(-0.13%) |
Jun 10, 2013 | 16.74 | 16.76 | 16.71 | 16.71 | 953,351 | +0.02(+0.13%) |
Jun 07, 2013 | 16.76 | 16.76 | 16.68 | 16.69 | 1,498,613 | -0.02(-0.13%) |
Jun 06, 2013 | 16.70 | 16.71 | 16.62 | 16.71 | 1,652,879 | +0.04(+0.23%) |
Jun 05, 2013 | 16.76 | 16.77 | 16.61 | 16.68 | 1,266,198 | -0.06(-0.36%) |
Jun 04, 2013 | 16.79 | 16.81 | 16.71 | 16.74 | 853,433 | -0.08(-0.46%) |
Jun 03, 2013 | 16.84 | 16.84 | 16.64 | 16.81 | 1,689,288 | -0.08(-0.45%) |
May 31, 2013 | 16.95 | 16.96 | 16.87 | 16.89 | 1,551,759 | -0.06(-0.36%) |
May 30, 2013 | 16.97 | 16.97 | 16.94 | 16.95 | 1,253,217 | -0.03(-0.16%) |
May 29, 2013 | 17.02 | 17.02 | 16.96 | 16.98 | 3,400,179 | -0.02(-0.13%) |
May 28, 2013 | 17.04 | 17.05 | 16.99 | 17.00 | 921,507 | -0.02(-0.13%) |
May 24, 2013 | 17.02 | 17.03 | 16.98 | 17.02 | 1,724,779 | +0.01(+0.06%) |
May 23, 2013 | 17.02 | 17.05 | 17.01 | 17.01 | 1,598,549 | -0.03(-0.16%) |
May 22, 2013 | 17.08 | 17.08 | 17.02 | 17.04 | 1,661,192 | -0.03(-0.19%) |
May 21, 2013 | 17.07 | 17.07 | 17.04 | 17.07 | 1,062,701 | +0.02(+0.10%) |
May 20, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 407,245 | +0.01(+0.03%) |
May 17, 2013 | 17.04 | 17.05 | 17.03 | 17.05 | 571,716 | +0.03(+0.19%) |
May 16, 2013 | 17.03 | 17.03 | 17.01 | 17.02 | 939,832 | +0.00(+0.00%) |
May 15, 2013 | 17.01 | 17.03 | 17.00 | 17.02 | 744,624 | +0.00(+0.00%) |
May 13, 2013 | 17.07 | 17.07 | 17.01 | 17.02 | 978,863 | -0.03(-0.16%) |
May 10, 2013 | 17.07 | 17.07 | 17.03 | 17.04 | 614,116 | -0.02(-0.10%) |
May 09, 2013 | 17.08 | 17.09 | 17.04 | 17.06 | 613,771 | -0.01(-0.03%) |
May 08, 2013 | 17.07 | 17.07 | 17.05 | 17.07 | 869,030 | +0.02(+0.13%) |
May 07, 2013 | 17.05 | 17.07 | 17.04 | 17.04 | 755,552 | +0.00(+0.00%) |
May 06, 2013 | 17.04 | 17.05 | 17.03 | 17.04 | 713,069 | +0.01(+0.03%) |
May 03, 2013 | 17.03 | 17.04 | 17.02 | 17.04 | 938,667 | +0.02(+0.10%) |
May 02, 2013 | 17.01 | 17.03 | 17.01 | 17.02 | 889,746 | +0.03(+0.19%) |
May 01, 2013 | 17.01 | 17.01 | 16.97 | 16.99 | 862,811 | -0.08(-0.45%) |
Apr 30, 2013 | 17.05 | 17.07 | 17.03 | 17.07 | 853,569 | +0.02(+0.13%) |
Apr 29, 2013 | 17.02 | 17.04 | 17.02 | 17.04 | 709,569 | +0.04(+0.23%) |
Apr 26, 2013 | 16.99 | 17.01 | 17.00 | 17.01 | 443,933 | -0.01(-0.03%) |
Apr 25, 2013 | 17.01 | 17.03 | 16.99 | 17.01 | 1,230,116 | +0.02(+0.10%) |
Apr 24, 2013 | 16.98 | 17.00 | 16.98 | 16.99 | 1,242,990 | +0.02(+0.10%) |
Apr 23, 2013 | 16.97 | 16.98 | 16.97 | 16.98 | 952,114 | +0.02(+0.10%) |
Apr 22, 2013 | 16.97 | 16.97 | 16.94 | 16.96 | 593,679 | +0.01(+0.06%) |
Apr 19, 2013 | 16.94 | 16.95 | 16.93 | 16.95 | 548,195 | +0.03(+0.16%) |
Apr 18, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 602,788 | -0.01(-0.06%) |
Apr 17, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 735,743 | -0.02(-0.13%) |
Apr 16, 2013 | 16.92 | 16.96 | 16.92 | 16.96 | 542,380 | +0.05(+0.29%) |
Apr 15, 2013 | 16.94 | 16.94 | 16.90 | 16.91 | 511,047 | -0.03(-0.16%) |
Apr 12, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 640,575 | +0.01(+0.07%) |
Apr 11, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 831,755 | +0.00(+0.00%) |
Apr 10, 2013 | 16.91 | 16.92 | 16.90 | 16.92 | 867,271 | +0.03(+0.18%) |
Apr 09, 2013 | 16.90 | 16.90 | 16.87 | 16.89 | 652,084 | +0.01(+0.08%) |
Apr 08, 2013 | 16.88 | 16.90 | 16.87 | 16.88 | 513,905 | +0.01(+0.03%) |
Apr 05, 2013 | 16.86 | 16.88 | 16.86 | 16.87 | 527,028 | +0.01(+0.03%) |
Apr 04, 2013 | 16.90 | 16.91 | 16.87 | 16.87 | 584,630 | +0.00(+0.00%) |
Apr 03, 2013 | 16.90 | 16.90 | 16.85 | 16.87 | 507,270 | -0.01(-0.07%) |
Apr 02, 2013 | 16.86 | 16.88 | 16.86 | 16.88 | 456,703 | +0.03(+0.20%) |