Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.37 | 16.46 | 16.05 | 16.33 | 7,551,404 | -0.13(-0.77%) |
Jun 27, 2013 | 16.19 | 16.53 | 16.07 | 16.46 | 957,492 | +0.45(+2.79%) |
Jun 26, 2013 | 16.17 | 16.24 | 15.90 | 16.02 | 899,841 | +0.08(+0.53%) |
Jun 25, 2013 | 15.87 | 16.03 | 15.63 | 15.93 | 1,733,266 | +0.30(+1.90%) |
Jun 24, 2013 | 15.93 | 15.99 | 15.51 | 15.63 | 2,200,651 | -0.58(-3.60%) |
Jun 21, 2013 | 16.74 | 16.82 | 16.03 | 16.22 | 1,775,901 | -0.42(-2.55%) |
Jun 20, 2013 | 17.16 | 17.23 | 16.58 | 16.64 | 1,328,001 | -0.89(-5.09%) |
Jun 19, 2013 | 17.84 | 17.95 | 17.48 | 17.54 | 630,621 | -0.32(-1.81%) |
Jun 18, 2013 | 17.63 | 17.87 | 17.53 | 17.86 | 537,885 | +0.30(+1.69%) |
Jun 17, 2013 | 17.61 | 17.63 | 17.37 | 17.56 | 743,663 | +0.19(+1.07%) |
Jun 14, 2013 | 17.59 | 17.69 | 17.25 | 17.38 | 647,205 | -0.23(-1.30%) |
Jun 13, 2013 | 17.00 | 17.62 | 16.89 | 17.60 | 793,124 | +0.61(+3.56%) |
Jun 12, 2013 | 17.45 | 17.52 | 16.91 | 17.00 | 652,362 | -0.27(-1.54%) |
Jun 11, 2013 | 17.46 | 17.56 | 17.01 | 17.26 | 1,403,045 | -0.58(-3.27%) |
Jun 10, 2013 | 17.97 | 17.98 | 17.77 | 17.85 | 600,453 | -0.10(-0.56%) |
Jun 07, 2013 | 17.89 | 18.06 | 17.63 | 17.95 | 864,614 | +0.16(+0.93%) |
Jun 06, 2013 | 17.65 | 17.83 | 17.26 | 17.78 | 2,050,798 | +0.12(+0.69%) |
Jun 05, 2013 | 18.04 | 18.11 | 17.66 | 17.66 | 1,223,492 | -0.50(-2.73%) |
Jun 04, 2013 | 18.42 | 18.73 | 18.06 | 18.16 | 1,048,477 | -0.31(-1.66%) |
Jun 03, 2013 | 18.77 | 18.77 | 18.18 | 18.47 | 1,279,796 | -0.22(-1.16%) |
May 31, 2013 | 18.56 | 19.32 | 18.50 | 18.68 | 1,189,755 | -0.05(-0.25%) |
May 30, 2013 | 18.40 | 18.85 | 18.40 | 18.73 | 848,280 | +0.35(+1.93%) |
May 29, 2013 | 18.25 | 18.49 | 18.18 | 18.38 | 722,226 | -0.07(-0.37%) |
May 28, 2013 | 18.50 | 18.75 | 18.28 | 18.44 | 720,943 | +0.27(+1.51%) |
May 24, 2013 | 18.09 | 18.30 | 17.93 | 18.17 | 777,228 | -0.31(-1.66%) |
May 23, 2013 | 18.02 | 18.55 | 17.83 | 18.48 | 1,264,643 | +0.13(+0.69%) |
May 22, 2013 | 18.51 | 18.87 | 18.23 | 18.35 | 1,636,785 | -0.18(-1.00%) |
May 21, 2013 | 18.51 | 18.76 | 18.20 | 18.53 | 1,689,388 | +0.57(+3.18%) |
May 20, 2013 | 18.03 | 18.21 | 17.84 | 17.96 | 1,695,729 | -0.12(-0.64%) |
May 17, 2013 | 17.75 | 18.19 | 17.75 | 18.08 | 1,438,179 | +0.48(+2.70%) |
May 16, 2013 | 17.63 | 17.82 | 17.53 | 17.60 | 867,579 | -0.07(-0.39%) |
May 15, 2013 | 17.32 | 17.79 | 17.29 | 17.67 | 973,110 | +0.50(+2.89%) |
May 13, 2013 | 17.00 | 17.19 | 16.89 | 17.18 | 1,276,842 | +0.15(+0.87%) |
May 10, 2013 | 17.13 | 17.22 | 16.76 | 17.03 | 1,259,798 | -0.12(-0.68%) |
May 09, 2013 | 17.30 | 17.40 | 17.10 | 17.14 | 1,027,913 | -0.15(-0.89%) |
May 08, 2013 | 17.16 | 17.46 | 17.12 | 17.30 | 1,291,205 | +0.12(+0.71%) |
May 07, 2013 | 17.22 | 17.42 | 16.95 | 17.18 | 1,098,270 | +0.03(+0.15%) |
May 06, 2013 | 17.11 | 17.36 | 17.03 | 17.15 | 874,145 | +0.07(+0.40%) |
May 03, 2013 | 17.08 | 17.82 | 16.97 | 17.08 | 1,191,794 | +0.26(+1.54%) |
May 02, 2013 | 16.81 | 17.17 | 16.77 | 16.82 | 1,461,608 | +0.11(+0.66%) |
May 01, 2013 | 17.13 | 17.69 | 16.45 | 16.71 | 3,292,756 | -1.51(-8.27%) |
Apr 30, 2013 | 17.95 | 18.22 | 17.76 | 18.22 | 1,111,657 | +0.21(+1.17%) |
Apr 29, 2013 | 17.87 | 18.19 | 17.78 | 18.01 | 1,121,864 | +0.19(+1.07%) |
Apr 26, 2013 | 18.02 | 18.14 | 17.69 | 17.82 | 935,563 | -0.32(-1.78%) |
Apr 25, 2013 | 18.10 | 18.28 | 17.94 | 18.14 | 789,680 | +0.10(+0.56%) |
Apr 24, 2013 | 17.70 | 18.13 | 17.68 | 18.04 | 1,237,839 | +0.42(+2.40%) |
Apr 23, 2013 | 17.24 | 17.74 | 17.24 | 17.62 | 1,979,456 | +0.68(+3.99%) |
Apr 22, 2013 | 16.91 | 17.03 | 16.65 | 16.94 | 1,340,540 | +0.01(+0.03%) |
Apr 19, 2013 | 17.11 | 17.31 | 16.72 | 16.93 | 1,395,868 | -0.06(-0.34%) |
Apr 18, 2013 | 17.31 | 17.31 | 16.81 | 16.99 | 1,551,445 | -0.21(-1.23%) |
Apr 17, 2013 | 17.77 | 17.79 | 17.06 | 17.20 | 1,808,204 | -0.81(-4.52%) |
Apr 16, 2013 | 18.13 | 18.18 | 17.61 | 18.02 | 1,371,692 | +0.20(+1.10%) |
Apr 15, 2013 | 18.88 | 19.05 | 17.66 | 17.82 | 1,502,182 | -1.28(-6.69%) |
Apr 12, 2013 | 19.08 | 19.43 | 18.91 | 19.10 | 997,003 | -0.15(-0.80%) |
Apr 11, 2013 | 19.30 | 19.62 | 19.16 | 19.25 | 1,485,257 | -0.14(-0.74%) |
Apr 10, 2013 | 18.92 | 19.54 | 18.85 | 19.40 | 1,617,066 | +0.52(+2.74%) |
Apr 09, 2013 | 18.62 | 19.03 | 18.55 | 18.88 | 1,260,182 | +0.24(+1.30%) |
Apr 08, 2013 | 18.43 | 18.65 | 18.24 | 18.63 | 637,948 | +0.25(+1.35%) |
Apr 05, 2013 | 17.88 | 18.51 | 17.86 | 18.39 | 694,867 | +0.14(+0.75%) |
Apr 04, 2013 | 18.43 | 18.46 | 18.18 | 18.25 | 1,404,462 | -0.12(-0.66%) |
Apr 03, 2013 | 18.97 | 19.18 | 18.12 | 18.37 | 1,504,495 | -0.71(-3.74%) |
Apr 02, 2013 | 18.95 | 19.21 | 18.78 | 19.08 | 1,678,575 | +0.24(+1.29%) |