Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.01 | 17.30 | 17.00 | 17.25 | 265,059 | +0.34(+2.01%) |
Jun 26, 2013 | 16.69 | 16.94 | 16.68 | 16.91 | 328,901 | +0.32(+1.91%) |
Jun 25, 2013 | 16.48 | 16.63 | 16.36 | 16.59 | 405,618 | +0.36(+2.23%) |
Jun 24, 2013 | 16.26 | 16.43 | 16.04 | 16.23 | 728,369 | -0.36(-2.18%) |
Jun 21, 2013 | 16.56 | 16.66 | 16.31 | 16.59 | 678,392 | +0.24(+1.45%) |
Jun 20, 2013 | 16.73 | 16.75 | 16.18 | 16.35 | 1,227,594 | -0.73(-4.26%) |
Jun 19, 2013 | 17.47 | 17.51 | 17.07 | 17.08 | 387,555 | -0.48(-2.75%) |
Jun 18, 2013 | 17.51 | 17.56 | 17.45 | 17.56 | 336,316 | +0.01(+0.08%) |
Jun 17, 2013 | 17.62 | 17.65 | 17.45 | 17.55 | 265,451 | +0.15(+0.85%) |
Jun 14, 2013 | 17.62 | 17.62 | 17.36 | 17.40 | 294,937 | -0.21(-1.22%) |
Jun 13, 2013 | 17.27 | 17.62 | 17.24 | 17.62 | 327,339 | +0.35(+2.01%) |
Jun 12, 2013 | 17.50 | 17.56 | 17.23 | 17.27 | 416,226 | -0.17(-0.97%) |
Jun 11, 2013 | 17.41 | 17.54 | 17.36 | 17.44 | 247,354 | -0.30(-1.67%) |
Jun 10, 2013 | 17.86 | 17.87 | 17.71 | 17.73 | 412,567 | -0.25(-1.40%) |
Jun 07, 2013 | 17.97 | 18.08 | 17.89 | 17.99 | 203,881 | -0.06(-0.33%) |
Jun 06, 2013 | 17.90 | 18.05 | 17.78 | 18.05 | 210,747 | +0.11(+0.62%) |
Jun 05, 2013 | 18.22 | 18.22 | 17.91 | 17.93 | 233,116 | -0.31(-1.70%) |
Jun 04, 2013 | 18.41 | 18.41 | 18.17 | 18.24 | 296,287 | -0.13(-0.68%) |
Jun 03, 2013 | 18.27 | 18.38 | 18.18 | 18.37 | 1,176,694 | +0.13(+0.69%) |
May 31, 2013 | 18.47 | 18.47 | 18.23 | 18.24 | 607,088 | -0.38(-2.06%) |
May 30, 2013 | 18.61 | 18.72 | 18.56 | 18.63 | 235,817 | -0.04(-0.20%) |
May 29, 2013 | 18.78 | 18.79 | 18.62 | 18.67 | 279,675 | -0.24(-1.25%) |
May 28, 2013 | 19.06 | 19.06 | 18.87 | 18.90 | 503,807 | +0.07(+0.35%) |
May 24, 2013 | 18.87 | 18.87 | 18.73 | 18.84 | 198,172 | -0.11(-0.58%) |
May 23, 2013 | 18.87 | 18.98 | 18.73 | 18.95 | 329,769 | -0.13(-0.66%) |
May 22, 2013 | 19.34 | 19.48 | 19.04 | 19.07 | 446,298 | -0.24(-1.22%) |
May 21, 2013 | 19.27 | 19.35 | 19.18 | 19.31 | 213,776 | -0.01(-0.04%) |
May 20, 2013 | 19.26 | 19.32 | 19.21 | 19.32 | 263,044 | +0.06(+0.31%) |
May 17, 2013 | 19.32 | 19.33 | 19.20 | 19.26 | 693,098 | +0.02(+0.12%) |
May 16, 2013 | 19.29 | 19.37 | 19.23 | 19.23 | 233,648 | -0.09(-0.46%) |
May 15, 2013 | 19.32 | 19.37 | 19.24 | 19.32 | 1,797,819 | -0.01(-0.08%) |
May 13, 2013 | 19.38 | 19.38 | 19.29 | 19.34 | 426,758 | -0.11(-0.57%) |
May 10, 2013 | 19.47 | 19.49 | 19.36 | 19.45 | 439,585 | -0.06(-0.30%) |
May 09, 2013 | 19.62 | 19.68 | 19.45 | 19.51 | 217,666 | -0.16(-0.83%) |
May 08, 2013 | 19.58 | 19.68 | 19.57 | 19.67 | 322,487 | +0.20(+1.01%) |
May 07, 2013 | 19.40 | 19.53 | 19.38 | 19.47 | 427,459 | +0.17(+0.86%) |
May 06, 2013 | 19.29 | 19.33 | 19.25 | 19.31 | 289,590 | +0.01(+0.04%) |
May 03, 2013 | 19.22 | 19.38 | 19.12 | 19.30 | 691,600 | +0.18(+0.97%) |
May 02, 2013 | 19.04 | 19.13 | 19.02 | 19.12 | 244,431 | +0.17(+0.90%) |
May 01, 2013 | 19.14 | 19.14 | 18.89 | 18.95 | 256,901 | -0.21(-1.12%) |
Apr 30, 2013 | 18.97 | 19.18 | 18.90 | 19.16 | 458,328 | +0.26(+1.37%) |
Apr 29, 2013 | 18.86 | 18.95 | 18.85 | 18.90 | 203,774 | +0.17(+0.91%) |
Apr 26, 2013 | 18.79 | 18.81 | 18.67 | 18.73 | 198,631 | -0.12(-0.63%) |
Apr 25, 2013 | 18.76 | 18.93 | 18.74 | 18.85 | 463,561 | +0.11(+0.59%) |
Apr 24, 2013 | 18.65 | 18.78 | 18.65 | 18.74 | 109,464 | +0.11(+0.59%) |
Apr 23, 2013 | 18.53 | 18.65 | 18.49 | 18.63 | 166,484 | +0.09(+0.48%) |
Apr 22, 2013 | 18.56 | 18.57 | 18.42 | 18.54 | 395,686 | +0.03(+0.16%) |
Apr 19, 2013 | 18.49 | 18.54 | 18.43 | 18.51 | 108,317 | +0.30(+1.62%) |
Apr 18, 2013 | 18.38 | 18.43 | 18.17 | 18.21 | 1,715,924 | -0.03(-0.16%) |
Apr 17, 2013 | 18.44 | 18.44 | 18.19 | 18.24 | 458,073 | -0.34(-1.83%) |
Apr 16, 2013 | 18.50 | 18.59 | 18.42 | 18.58 | 292,814 | +0.39(+2.15%) |
Apr 15, 2013 | 18.53 | 18.55 | 18.17 | 18.19 | 450,891 | -0.50(-2.69%) |
Apr 12, 2013 | 18.67 | 18.77 | 18.57 | 18.70 | 474,473 | -0.21(-1.13%) |
Apr 11, 2013 | 18.89 | 18.95 | 18.84 | 18.91 | 280,056 | +0.01(+0.08%) |
Apr 10, 2013 | 18.77 | 18.97 | 18.77 | 18.89 | 232,743 | +0.19(+1.03%) |
Apr 09, 2013 | 18.54 | 18.78 | 18.50 | 18.70 | 275,422 | +0.18(+0.96%) |
Apr 08, 2013 | 18.47 | 18.53 | 18.41 | 18.53 | 453,097 | +0.01(+0.04%) |
Apr 05, 2013 | 18.30 | 18.55 | 18.13 | 18.52 | 284,827 | -0.00(-0.02%) |
Apr 04, 2013 | 18.55 | 18.56 | 18.42 | 18.52 | 247,561 | +0.03(+0.18%) |
Apr 03, 2013 | 18.69 | 18.71 | 18.47 | 18.49 | 292,136 | -0.28(-1.50%) |
Apr 02, 2013 | 18.83 | 18.84 | 18.73 | 18.77 | 208,918 | +0.07(+0.36%) |