Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.04 | 19.87 | 18.88 | 19.72 | 340,232 | +0.67(+3.54%) |
Jun 27, 2013 | 18.95 | 19.06 | 18.90 | 19.05 | 0 | +0.24(+1.29%) |
Jun 26, 2013 | 19.07 | 19.07 | 18.80 | 18.80 | 0 | -0.10(-0.50%) |
Jun 25, 2013 | 19.00 | 19.06 | 18.74 | 18.90 | 0 | +0.08(+0.43%) |
Jun 24, 2013 | 18.73 | 19.02 | 18.66 | 18.82 | 0 | -0.11(-0.58%) |
Jun 21, 2013 | 19.11 | 19.11 | 18.54 | 18.93 | 423,692 | -0.10(-0.50%) |
Jun 20, 2013 | 19.16 | 19.53 | 18.90 | 19.02 | 0 | -0.34(-1.74%) |
Jun 19, 2013 | 19.83 | 19.83 | 19.25 | 19.36 | 0 | -0.42(-2.11%) |
Jun 18, 2013 | 19.38 | 19.84 | 19.36 | 19.78 | 0 | +0.42(+2.16%) |
Jun 17, 2013 | 19.54 | 19.66 | 19.14 | 19.36 | 0 | -0.01(-0.08%) |
Jun 14, 2013 | 19.67 | 19.67 | 19.34 | 19.38 | 0 | -0.29(-1.45%) |
Jun 13, 2013 | 19.44 | 19.72 | 19.44 | 19.66 | 65,283 | +0.21(+1.09%) |
Jun 12, 2013 | 19.73 | 19.84 | 19.29 | 19.45 | 85,682 | -0.12(-0.60%) |
Jun 11, 2013 | 19.41 | 19.73 | 19.41 | 19.57 | 61,002 | -0.08(-0.41%) |
Jun 10, 2013 | 19.76 | 19.76 | 19.49 | 19.65 | 0 | -0.15(-0.78%) |
Jun 07, 2013 | 19.80 | 20.02 | 19.36 | 19.80 | 0 | +0.54(+2.78%) |
Jun 06, 2013 | 19.18 | 19.51 | 19.07 | 19.27 | 155,393 | +0.14(+0.73%) |
Jun 05, 2013 | 19.40 | 19.81 | 19.11 | 19.13 | 0 | -0.34(-1.73%) |
Jun 04, 2013 | 19.78 | 19.79 | 19.41 | 19.46 | 0 | -0.34(-1.70%) |
Jun 03, 2013 | 19.40 | 19.83 | 19.27 | 19.80 | 121,643 | +0.44(+2.27%) |
May 31, 2013 | 19.71 | 19.81 | 19.35 | 19.36 | 74,212 | -0.45(-2.29%) |
May 30, 2013 | 19.57 | 19.94 | 19.38 | 19.82 | 48,082 | +0.23(+1.20%) |
May 29, 2013 | 19.56 | 19.76 | 19.34 | 19.58 | 42,058 | -0.04(-0.19%) |
May 28, 2013 | 19.70 | 19.80 | 19.43 | 19.62 | 83,998 | +0.18(+0.94%) |
May 24, 2013 | 19.21 | 19.66 | 19.07 | 19.43 | 0 | +0.18(+0.95%) |
May 23, 2013 | 19.02 | 19.36 | 18.81 | 19.25 | 0 | +0.03(+0.15%) |
May 22, 2013 | 19.60 | 19.79 | 19.11 | 19.22 | 0 | -0.36(-1.83%) |
May 21, 2013 | 19.76 | 19.85 | 19.43 | 19.58 | 0 | -0.15(-0.74%) |
May 20, 2013 | 19.43 | 19.82 | 19.38 | 19.73 | 0 | +0.18(+0.94%) |
May 17, 2013 | 19.24 | 19.60 | 19.24 | 19.54 | 0 | +0.44(+2.30%) |
May 16, 2013 | 19.10 | 19.34 | 19.02 | 19.10 | 99,266 | -0.09(-0.46%) |
May 15, 2013 | 19.02 | 19.26 | 18.97 | 19.19 | 0 | +0.34(+1.83%) |
May 13, 2013 | 19.04 | 19.30 | 18.78 | 18.85 | 0 | -0.22(-1.15%) |
May 10, 2013 | 19.10 | 19.26 | 19.01 | 19.07 | 0 | -0.01(-0.04%) |
May 09, 2013 | 18.66 | 19.32 | 18.53 | 19.07 | 0 | +0.38(+2.04%) |
May 08, 2013 | 18.82 | 18.91 | 18.52 | 18.69 | 0 | -0.16(-0.86%) |
May 07, 2013 | 18.87 | 18.88 | 18.57 | 18.85 | 0 | +0.03(+0.16%) |
May 06, 2013 | 18.48 | 18.83 | 18.38 | 18.83 | 0 | +0.34(+1.87%) |
May 03, 2013 | 18.01 | 18.50 | 17.78 | 18.48 | 0 | +0.70(+3.92%) |
May 02, 2013 | 17.61 | 17.82 | 17.31 | 17.78 | 0 | +0.30(+1.72%) |
May 01, 2013 | 17.98 | 18.06 | 17.33 | 17.48 | 126,801 | -0.56(-3.13%) |
Apr 30, 2013 | 17.67 | 18.16 | 17.64 | 18.05 | 0 | +0.43(+2.46%) |
Apr 29, 2013 | 17.53 | 17.70 | 17.43 | 17.62 | 53,076 | +0.18(+1.01%) |
Apr 26, 2013 | 17.58 | 17.58 | 17.40 | 17.44 | 87,458 | -0.14(-0.79%) |
Apr 25, 2013 | 17.60 | 17.81 | 17.55 | 17.58 | 93,641 | +0.01(+0.08%) |
Apr 24, 2013 | 17.43 | 17.60 | 17.20 | 17.56 | 124,448 | +0.12(+0.72%) |
Apr 23, 2013 | 16.97 | 17.48 | 16.97 | 17.44 | 116,746 | +0.59(+3.48%) |
Apr 22, 2013 | 17.00 | 17.04 | 16.61 | 16.85 | 126,842 | -0.11(-0.65%) |
Apr 19, 2013 | 16.89 | 17.07 | 16.72 | 16.96 | 175,010 | +0.10(+0.57%) |
Apr 18, 2013 | 16.84 | 16.92 | 16.63 | 16.87 | 134,834 | +0.11(+0.66%) |
Apr 17, 2013 | 17.10 | 17.11 | 16.74 | 16.76 | 162,879 | -0.36(-2.12%) |
Apr 16, 2013 | 16.90 | 17.30 | 16.67 | 17.12 | 276,787 | +0.33(+1.99%) |
Apr 15, 2013 | 17.75 | 17.81 | 16.68 | 16.79 | 205,931 | -1.11(-6.20%) |
Apr 12, 2013 | 17.92 | 18.01 | 17.85 | 17.90 | 112,763 | -0.14(-0.76%) |
Apr 11, 2013 | 18.01 | 18.09 | 17.93 | 18.03 | 79,855 | +0.01(+0.08%) |
Apr 10, 2013 | 17.77 | 18.08 | 17.73 | 18.02 | 181,227 | +0.35(+1.97%) |
Apr 09, 2013 | 17.44 | 17.82 | 17.37 | 17.67 | 208,944 | +0.28(+1.63%) |
Apr 08, 2013 | 17.27 | 17.39 | 17.10 | 17.39 | 162,400 | +0.18(+1.05%) |
Apr 05, 2013 | 17.24 | 17.35 | 17.09 | 17.21 | 215,380 | -0.25(-1.41%) |
Apr 04, 2013 | 17.54 | 17.63 | 17.26 | 17.45 | 150,071 | -0.03(-0.17%) |
Apr 03, 2013 | 17.58 | 17.69 | 17.47 | 17.48 | 138,710 | -0.11(-0.62%) |
Apr 02, 2013 | 17.50 | 17.64 | 17.38 | 17.59 | 236,867 | +0.16(+0.91%) |