Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.49 | 17.64 | 17.36 | 17.56 | 529,036 | +0.04(+0.22%) |
Jun 27, 2013 | 17.45 | 17.58 | 17.42 | 17.52 | 461,268 | +0.18(+1.01%) |
Jun 26, 2013 | 17.47 | 17.57 | 17.30 | 17.34 | 463,109 | -0.01(-0.07%) |
Jun 25, 2013 | 17.34 | 17.42 | 17.10 | 17.36 | 427,225 | +0.18(+1.06%) |
Jun 24, 2013 | 17.06 | 17.29 | 16.94 | 17.18 | 496,436 | +0.00(+0.00%) |
Jun 21, 2013 | 16.84 | 17.18 | 16.77 | 17.18 | 1,057,529 | +0.44(+2.60%) |
Jun 20, 2013 | 17.05 | 17.16 | 16.69 | 16.74 | 693,768 | -0.47(-2.76%) |
Jun 19, 2013 | 17.60 | 17.60 | 17.14 | 17.21 | 480,450 | -0.42(-2.36%) |
Jun 18, 2013 | 17.44 | 17.68 | 17.37 | 17.63 | 404,295 | +0.23(+1.34%) |
Jun 17, 2013 | 17.55 | 17.70 | 17.36 | 17.40 | 315,353 | -0.08(-0.45%) |
Jun 14, 2013 | 17.58 | 17.65 | 17.40 | 17.47 | 391,261 | -0.09(-0.52%) |
Jun 13, 2013 | 17.21 | 17.64 | 17.19 | 17.57 | 758,119 | +0.34(+2.00%) |
Jun 12, 2013 | 17.57 | 17.58 | 17.19 | 17.22 | 376,161 | -0.23(-1.30%) |
Jun 11, 2013 | 17.42 | 17.57 | 17.21 | 17.45 | 641,633 | -0.07(-0.41%) |
Jun 10, 2013 | 17.51 | 17.57 | 17.41 | 17.52 | 293,483 | +0.04(+0.22%) |
Jun 07, 2013 | 17.60 | 17.64 | 17.30 | 17.48 | 559,749 | +0.00(+0.00%) |
Jun 06, 2013 | 17.27 | 17.71 | 17.22 | 17.48 | 494,400 | +0.20(+1.13%) |
Jun 05, 2013 | 17.38 | 17.54 | 17.28 | 17.29 | 484,388 | -0.16(-0.89%) |
Jun 04, 2013 | 17.53 | 17.62 | 17.29 | 17.44 | 774,244 | -0.08(-0.45%) |
Jun 03, 2013 | 17.40 | 17.61 | 17.23 | 17.52 | 791,574 | +0.16(+0.94%) |
May 31, 2013 | 17.45 | 17.58 | 17.34 | 17.36 | 494,252 | -0.14(-0.82%) |
May 30, 2013 | 17.38 | 17.70 | 17.38 | 17.50 | 627,416 | +0.29(+1.66%) |
May 29, 2013 | 17.64 | 17.64 | 17.16 | 17.21 | 726,152 | -0.52(-2.93%) |
May 28, 2013 | 17.95 | 18.03 | 17.64 | 17.73 | 674,343 | -0.10(-0.55%) |
May 24, 2013 | 17.97 | 18.00 | 17.77 | 17.83 | 377,959 | -0.20(-1.12%) |
May 23, 2013 | 18.04 | 18.08 | 17.70 | 18.03 | 637,141 | -0.15(-0.82%) |
May 22, 2013 | 18.58 | 18.73 | 18.04 | 18.18 | 653,299 | -0.44(-2.34%) |
May 21, 2013 | 18.72 | 18.75 | 18.53 | 18.62 | 633,663 | -0.11(-0.61%) |
May 20, 2013 | 18.73 | 18.81 | 18.65 | 18.73 | 524,350 | +0.02(+0.10%) |
May 17, 2013 | 18.58 | 18.71 | 18.53 | 18.71 | 454,467 | +0.13(+0.73%) |
May 16, 2013 | 18.62 | 18.72 | 18.53 | 18.58 | 271,142 | -0.09(-0.48%) |
May 15, 2013 | 18.48 | 18.82 | 18.44 | 18.67 | 443,752 | +0.32(+1.72%) |
May 13, 2013 | 18.51 | 18.51 | 18.34 | 18.35 | 449,422 | -0.17(-0.90%) |
May 10, 2013 | 18.38 | 18.54 | 18.34 | 18.52 | 442,408 | +0.21(+1.12%) |
May 09, 2013 | 18.64 | 18.65 | 18.31 | 18.31 | 456,451 | -0.30(-1.62%) |
May 08, 2013 | 18.56 | 18.63 | 18.47 | 18.62 | 579,256 | +0.06(+0.35%) |
May 07, 2013 | 18.29 | 18.56 | 18.26 | 18.55 | 500,964 | +0.32(+1.73%) |
May 06, 2013 | 18.58 | 18.61 | 18.24 | 18.24 | 571,270 | -0.33(-1.77%) |
May 03, 2013 | 18.51 | 18.65 | 18.31 | 18.56 | 549,536 | +0.26(+1.40%) |
May 02, 2013 | 18.18 | 18.38 | 18.04 | 18.31 | 650,483 | +0.28(+1.57%) |
May 01, 2013 | 18.06 | 18.17 | 17.95 | 18.02 | 895,127 | -0.01(-0.07%) |
Apr 30, 2013 | 17.97 | 18.05 | 17.92 | 18.04 | 435,940 | +0.08(+0.43%) |
Apr 29, 2013 | 17.88 | 18.07 | 17.82 | 17.96 | 416,086 | +0.16(+0.90%) |
Apr 26, 2013 | 17.82 | 17.92 | 17.77 | 17.80 | 330,366 | -0.03(-0.18%) |
Apr 25, 2013 | 17.84 | 17.93 | 17.75 | 17.83 | 255,800 | +0.06(+0.33%) |
Apr 24, 2013 | 17.72 | 17.77 | 17.53 | 17.77 | 323,056 | +0.10(+0.58%) |
Apr 23, 2013 | 17.63 | 17.67 | 17.52 | 17.67 | 344,056 | +0.12(+0.66%) |
Apr 22, 2013 | 17.63 | 17.64 | 17.42 | 17.55 | 402,147 | -0.03(-0.18%) |
Apr 19, 2013 | 17.32 | 17.59 | 17.32 | 17.59 | 354,731 | +0.30(+1.71%) |
Apr 18, 2013 | 17.33 | 17.37 | 17.19 | 17.29 | 547,178 | +0.01(+0.07%) |
Apr 17, 2013 | 17.47 | 17.47 | 17.15 | 17.28 | 538,057 | -0.24(-1.39%) |
Apr 16, 2013 | 17.40 | 17.55 | 17.22 | 17.52 | 515,741 | +0.24(+1.41%) |
Apr 15, 2013 | 17.46 | 17.55 | 17.25 | 17.28 | 847,626 | -0.25(-1.43%) |
Apr 12, 2013 | 17.50 | 17.61 | 17.48 | 17.53 | 667,596 | +0.01(+0.04%) |
Apr 11, 2013 | 17.57 | 17.57 | 17.45 | 17.52 | 568,541 | +0.00(+0.00%) |
Apr 10, 2013 | 17.47 | 17.57 | 17.47 | 17.52 | 461,325 | +0.12(+0.70%) |
Apr 09, 2013 | 17.55 | 17.60 | 17.40 | 17.40 | 338,787 | -0.12(-0.66%) |
Apr 08, 2013 | 17.44 | 17.53 | 17.38 | 17.52 | 417,104 | +0.09(+0.52%) |
Apr 05, 2013 | 17.18 | 17.48 | 17.18 | 17.43 | 990,112 | +0.03(+0.19%) |
Apr 04, 2013 | 17.11 | 17.40 | 17.06 | 17.39 | 1,214,412 | -0.14(-0.77%) |
Apr 03, 2013 | 17.75 | 17.81 | 17.52 | 17.53 | 566,154 | -0.23(-1.30%) |
Apr 02, 2013 | 17.63 | 17.84 | 17.60 | 17.76 | 517,099 | +0.16(+0.91%) |