Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.38 | 16.47 | 16.06 | 16.35 | 7,546,370 | -0.13(-0.77%) |
Jun 27, 2013 | 16.20 | 16.54 | 16.08 | 16.47 | 956,854 | +0.45(+2.79%) |
Jun 26, 2013 | 16.18 | 16.26 | 15.91 | 16.03 | 899,241 | +0.08(+0.53%) |
Jun 25, 2013 | 15.88 | 16.04 | 15.64 | 15.94 | 1,732,110 | +0.30(+1.90%) |
Jun 24, 2013 | 15.94 | 16.00 | 15.52 | 15.64 | 2,199,184 | -0.58(-3.60%) |
Jun 21, 2013 | 16.75 | 16.83 | 16.04 | 16.23 | 1,774,717 | -0.43(-2.55%) |
Jun 20, 2013 | 17.17 | 17.24 | 16.59 | 16.65 | 1,327,116 | -0.89(-5.09%) |
Jun 19, 2013 | 17.85 | 17.96 | 17.49 | 17.55 | 630,200 | -0.32(-1.81%) |
Jun 18, 2013 | 17.64 | 17.88 | 17.54 | 17.87 | 537,526 | +0.30(+1.69%) |
Jun 17, 2013 | 17.62 | 17.64 | 17.38 | 17.57 | 743,167 | +0.19(+1.07%) |
Jun 14, 2013 | 17.60 | 17.70 | 17.27 | 17.39 | 646,774 | -0.23(-1.30%) |
Jun 13, 2013 | 17.01 | 17.63 | 16.90 | 17.62 | 792,595 | +0.61(+3.56%) |
Jun 12, 2013 | 17.46 | 17.53 | 16.92 | 17.01 | 651,927 | -0.27(-1.54%) |
Jun 11, 2013 | 17.47 | 17.57 | 17.03 | 17.28 | 1,402,110 | -0.58(-3.27%) |
Jun 10, 2013 | 17.98 | 17.99 | 17.79 | 17.86 | 600,053 | -0.10(-0.56%) |
Jun 07, 2013 | 17.90 | 18.07 | 17.64 | 17.96 | 864,037 | +0.16(+0.93%) |
Jun 06, 2013 | 17.66 | 17.84 | 17.27 | 17.80 | 2,049,431 | +0.12(+0.69%) |
Jun 05, 2013 | 18.06 | 18.12 | 17.67 | 17.67 | 1,222,677 | -0.50(-2.73%) |
Jun 04, 2013 | 18.43 | 18.74 | 18.08 | 18.17 | 1,047,778 | -0.31(-1.66%) |
Jun 03, 2013 | 18.78 | 18.78 | 18.19 | 18.48 | 1,278,943 | -0.22(-1.16%) |
May 31, 2013 | 18.57 | 19.33 | 18.52 | 18.69 | 1,188,962 | -0.05(-0.25%) |
May 30, 2013 | 18.41 | 18.86 | 18.41 | 18.74 | 847,714 | +0.35(+1.93%) |
May 29, 2013 | 18.27 | 18.50 | 18.19 | 18.39 | 721,745 | -0.07(-0.37%) |
May 28, 2013 | 18.52 | 18.76 | 18.29 | 18.46 | 720,462 | +0.27(+1.51%) |
May 24, 2013 | 18.10 | 18.31 | 17.94 | 18.18 | 776,710 | -0.31(-1.66%) |
May 23, 2013 | 18.03 | 18.56 | 17.84 | 18.49 | 1,263,800 | +0.13(+0.69%) |
May 22, 2013 | 18.53 | 18.88 | 18.24 | 18.36 | 1,635,693 | -0.19(-1.00%) |
May 21, 2013 | 18.53 | 18.77 | 18.21 | 18.55 | 1,688,262 | +0.57(+3.18%) |
May 20, 2013 | 18.04 | 18.22 | 17.85 | 17.98 | 1,694,598 | -0.12(-0.64%) |
May 17, 2013 | 17.76 | 18.20 | 17.76 | 18.09 | 1,437,220 | +0.48(+2.70%) |
May 16, 2013 | 17.64 | 17.83 | 17.54 | 17.62 | 867,001 | -0.07(-0.39%) |
May 15, 2013 | 17.34 | 17.80 | 17.30 | 17.68 | 972,461 | +0.50(+2.89%) |
May 13, 2013 | 17.01 | 17.20 | 16.90 | 17.19 | 1,275,990 | +0.15(+0.87%) |
May 10, 2013 | 17.15 | 17.24 | 16.78 | 17.04 | 1,258,958 | -0.12(-0.68%) |
May 09, 2013 | 17.31 | 17.41 | 17.11 | 17.16 | 1,027,228 | -0.15(-0.89%) |
May 08, 2013 | 17.17 | 17.47 | 17.14 | 17.31 | 1,290,345 | +0.12(+0.71%) |
May 07, 2013 | 17.24 | 17.44 | 16.97 | 17.19 | 1,097,538 | +0.03(+0.15%) |
May 06, 2013 | 17.12 | 17.37 | 17.05 | 17.16 | 873,562 | +0.07(+0.40%) |
May 03, 2013 | 17.09 | 17.83 | 16.98 | 17.09 | 1,190,999 | +0.26(+1.54%) |
May 02, 2013 | 16.82 | 17.18 | 16.78 | 16.83 | 1,460,634 | +0.11(+0.66%) |
May 01, 2013 | 17.14 | 17.70 | 16.46 | 16.72 | 3,290,560 | -1.51(-8.27%) |
Apr 30, 2013 | 17.96 | 18.23 | 17.77 | 18.23 | 1,110,916 | +0.21(+1.17%) |
Apr 29, 2013 | 17.89 | 18.20 | 17.79 | 18.02 | 1,121,116 | +0.19(+1.07%) |
Apr 26, 2013 | 18.03 | 18.15 | 17.70 | 17.83 | 934,939 | -0.32(-1.78%) |
Apr 25, 2013 | 18.11 | 18.29 | 17.95 | 18.15 | 789,153 | +0.10(+0.56%) |
Apr 24, 2013 | 17.72 | 18.14 | 17.69 | 18.05 | 1,237,014 | +0.42(+2.40%) |
Apr 23, 2013 | 17.25 | 17.75 | 17.25 | 17.63 | 1,978,137 | +0.68(+3.99%) |
Apr 22, 2013 | 16.92 | 17.04 | 16.66 | 16.95 | 1,339,647 | +0.01(+0.03%) |
Apr 19, 2013 | 17.12 | 17.33 | 16.73 | 16.94 | 1,394,937 | -0.06(-0.34%) |
Apr 18, 2013 | 17.33 | 17.33 | 16.82 | 17.00 | 1,550,411 | -0.21(-1.23%) |
Apr 17, 2013 | 17.79 | 17.80 | 17.07 | 17.21 | 1,806,998 | -0.81(-4.52%) |
Apr 16, 2013 | 18.14 | 18.19 | 17.62 | 18.03 | 1,370,778 | +0.20(+1.10%) |
Apr 15, 2013 | 18.90 | 19.06 | 17.67 | 17.83 | 1,501,180 | -1.28(-6.69%) |
Apr 12, 2013 | 19.09 | 19.44 | 18.93 | 19.11 | 996,339 | -0.15(-0.80%) |
Apr 11, 2013 | 19.31 | 19.64 | 19.17 | 19.27 | 1,484,267 | -0.14(-0.74%) |
Apr 10, 2013 | 18.93 | 19.56 | 18.86 | 19.41 | 1,615,988 | +0.52(+2.74%) |
Apr 09, 2013 | 18.64 | 19.04 | 18.56 | 18.89 | 1,259,342 | +0.24(+1.30%) |
Apr 08, 2013 | 18.45 | 18.66 | 18.25 | 18.65 | 637,523 | +0.25(+1.35%) |
Apr 05, 2013 | 17.90 | 18.52 | 17.87 | 18.40 | 694,404 | +0.14(+0.75%) |
Apr 04, 2013 | 18.45 | 18.47 | 18.19 | 18.26 | 1,403,526 | -0.12(-0.66%) |
Apr 03, 2013 | 18.99 | 19.19 | 18.13 | 18.38 | 1,503,492 | -0.71(-3.74%) |
Apr 02, 2013 | 18.96 | 19.22 | 18.79 | 19.10 | 1,677,456 | +0.24(+1.29%) |