Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.51 | 16.51 | 16.51 | 0 | +0.21(+1.29%) | |
Jun 26, 2013 | 16.29 | 16.32 | 16.29 | 16.30 | 1,377 | +0.20(+1.24%) |
Jun 25, 2013 | 16.11 | 16.16 | 16.05 | 16.10 | 52,973 | +0.26(+1.64%) |
Jun 24, 2013 | 15.84 | 15.84 | 15.84 | 15.84 | 1,945 | -0.49(-3.00%) |
Jun 21, 2013 | 16.05 | 16.33 | 16.05 | 16.33 | 830 | +0.48(+3.03%) |
Jun 20, 2013 | 16.20 | 16.20 | 15.78 | 15.85 | 11,158 | -0.50(-3.06%) |
Jun 19, 2013 | 16.44 | 16.44 | 16.35 | 16.35 | 8,360 | -0.67(-3.94%) |
Jun 18, 2013 | 17.03 | 17.03 | 17.01 | 17.02 | 1,383 | +0.10(+0.59%) |
Jun 17, 2013 | 16.92 | 16.92 | 16.92 | 16.92 | 2,025 | +0.28(+1.68%) |
Jun 14, 2013 | 16.90 | 16.90 | 16.64 | 16.64 | 12,193 | -0.40(-2.35%) |
Jun 13, 2013 | 16.85 | 17.04 | 16.83 | 17.04 | 616 | +0.03(+0.18%) |
Jun 12, 2013 | 17.01 | 17.01 | 17.01 | 17.01 | 1,050 | -0.09(-0.53%) |
Jun 11, 2013 | 17.15 | 17.15 | 17.10 | 17.10 | 1,142 | -0.25(-1.44%) |
Jun 10, 2013 | 17.49 | 17.49 | 17.35 | 17.35 | 2,265 | -0.17(-0.97%) |
Jun 07, 2013 | 17.69 | 17.71 | 17.52 | 17.52 | 757 | -0.25(-1.41%) |
Jun 06, 2013 | 17.73 | 17.77 | 17.58 | 17.77 | 4,995 | -0.07(-0.39%) |
Jun 05, 2013 | 18.02 | 18.02 | 17.84 | 17.84 | 4,765 | -0.25(-1.38%) |
Jun 04, 2013 | 18.20 | 18.20 | 18.07 | 18.09 | 11,030 | -0.06(-0.33%) |
Jun 03, 2013 | 18.12 | 18.15 | 18.12 | 18.15 | 7,606 | +0.15(+0.83%) |
May 31, 2013 | 18.28 | 18.28 | 18.00 | 18.00 | 6,430 | -0.30(-1.64%) |
May 30, 2013 | 18.30 | 18.30 | 18.30 | 18.30 | 1,125 | -0.04(-0.22%) |
May 29, 2013 | 18.34 | 18.34 | 18.34 | 18.34 | 481 | -0.29(-1.56%) |
May 28, 2013 | 18.62 | 18.70 | 18.62 | 18.63 | 1,511 | +0.33(+1.80%) |
May 27, 2013 | 18.30 | 18.30 | 18.30 | 18.30 | 150 | +0.06(+0.33%) |
May 24, 2013 | 18.15 | 18.24 | 18.12 | 18.24 | 1,100 | -0.23(-1.25%) |
May 23, 2013 | 18.22 | 18.47 | 18.18 | 18.47 | 4,810 | -0.32(-1.70%) |
May 22, 2013 | 19.08 | 19.08 | 18.79 | 18.79 | 2,608 | -0.12(-0.63%) |
May 21, 2013 | 18.88 | 18.94 | 18.88 | 18.91 | 1,089 | +0.11(+0.59%) |
May 17, 2013 | 18.80 | 18.80 | 18.80 | 0 | +0.31(+1.68%) | |
May 16, 2013 | 18.48 | 18.50 | 18.48 | 18.49 | 1,008 | -0.01(-0.05%) |
May 15, 2013 | 18.55 | 18.55 | 18.50 | 18.50 | 1,000 | +0.10(+0.54%) |
May 13, 2013 | 18.47 | 18.47 | 18.40 | 18.40 | 3,783 | -0.39(-2.08%) |
May 10, 2013 | 18.81 | 18.82 | 18.76 | 18.79 | 3,598 | +0.22(+1.18%) |
May 09, 2013 | 18.55 | 18.57 | 18.54 | 18.57 | 2,385 | -0.14(-0.75%) |
May 08, 2013 | 18.66 | 18.73 | 18.66 | 18.71 | 3,543 | +0.16(+0.86%) |
May 07, 2013 | 18.58 | 18.58 | 18.55 | 18.55 | 720 | +0.12(+0.65%) |
May 06, 2013 | 18.37 | 18.44 | 18.37 | 18.43 | 4,773 | +0.01(+0.05%) |
May 03, 2013 | 18.36 | 18.50 | 18.36 | 18.42 | 31,316 | +0.21(+1.15%) |
May 02, 2013 | 18.14 | 18.21 | 18.14 | 18.21 | 1,647 | +0.04(+0.22%) |
May 01, 2013 | 18.30 | 18.30 | 18.14 | 18.17 | 15,300 | -0.20(-1.09%) |
Apr 30, 2013 | 18.23 | 18.37 | 18.23 | 18.37 | 10,249 | +0.02(+0.11%) |
Apr 29, 2013 | 18.25 | 18.35 | 18.25 | 18.35 | 700 | +0.19(+1.05%) |
Apr 26, 2013 | 18.22 | 18.25 | 18.05 | 18.16 | 2,358 | -0.09(-0.49%) |
Apr 25, 2013 | 18.17 | 18.35 | 18.17 | 18.25 | 5,406 | +0.14(+0.77%) |
Apr 24, 2013 | 17.91 | 18.14 | 17.91 | 18.11 | 20,238 | +0.27(+1.51%) |
Apr 23, 2013 | 17.89 | 17.89 | 17.82 | 17.84 | 2,679 | -0.09(-0.50%) |
Apr 22, 2013 | 17.93 | 17.93 | 17.93 | 17.93 | 464 | +0.04(+0.22%) |
Apr 19, 2013 | 17.79 | 17.92 | 17.79 | 17.89 | 2,131 | +0.59(+3.41%) |
Apr 18, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 300 | +0.15(+0.87%) |
Apr 17, 2013 | 17.33 | 17.34 | 17.15 | 17.15 | 17,005 | -0.35(-2.00%) |
Apr 16, 2013 | 17.56 | 17.56 | 17.50 | 17.50 | 696 | +0.19(+1.10%) |
Apr 15, 2013 | 17.42 | 17.42 | 17.31 | 17.31 | 1,092 | -0.26(-1.48%) |
Apr 12, 2013 | 17.64 | 17.64 | 17.53 | 17.57 | 3,907 | -0.17(-0.96%) |
Apr 11, 2013 | 17.77 | 17.77 | 17.74 | 17.74 | 2,580 | +0.08(+0.45%) |
Apr 10, 2013 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) | |
Apr 09, 2013 | 17.66 | 17.66 | 17.66 | 17.66 | 445 | +0.16(+0.91%) |
Apr 08, 2013 | 17.43 | 17.51 | 17.41 | 17.50 | 2,335 | +0.01(+0.06%) |
Apr 05, 2013 | 17.30 | 17.54 | 17.18 | 17.49 | 1,490 | -0.15(-0.85%) |
Apr 04, 2013 | 17.61 | 17.64 | 17.61 | 17.64 | 327 | +0.08(+0.46%) |
Apr 03, 2013 | 17.80 | 17.80 | 17.53 | 17.56 | 7,808 | -0.32(-1.79%) |
Apr 02, 2013 | 18.00 | 18.00 | 17.88 | 17.88 | 2,073 | +0.00(+0.00%) |