Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.39 | 18.49 | 18.31 | 18.35 | 2,255,793 | -0.09(-0.49%) |
Jun 27, 2013 | 18.47 | 18.53 | 18.43 | 18.44 | 2,283,248 | +0.08(+0.45%) |
Jun 26, 2013 | 18.31 | 18.39 | 18.27 | 18.35 | 2,477,452 | +0.18(+1.01%) |
Jun 25, 2013 | 18.19 | 18.23 | 18.05 | 18.17 | 2,353,360 | +0.16(+0.91%) |
Jun 24, 2013 | 18.06 | 18.16 | 17.87 | 18.01 | 2,928,659 | -0.23(-1.28%) |
Jun 21, 2013 | 18.30 | 18.32 | 18.06 | 18.24 | 4,678,693 | +0.05(+0.29%) |
Jun 20, 2013 | 18.50 | 18.51 | 18.15 | 18.19 | 3,902,350 | -0.48(-2.55%) |
Jun 19, 2013 | 18.91 | 18.95 | 18.66 | 18.66 | 2,730,080 | -0.25(-1.33%) |
Jun 18, 2013 | 18.78 | 18.95 | 18.78 | 18.92 | 2,434,710 | +0.14(+0.75%) |
Jun 17, 2013 | 18.75 | 18.86 | 18.68 | 18.78 | 2,307,570 | +0.13(+0.72%) |
Jun 14, 2013 | 18.70 | 18.78 | 18.61 | 18.64 | 1,137,457 | -0.09(-0.50%) |
Jun 13, 2013 | 18.46 | 18.77 | 18.41 | 18.73 | 1,192,380 | +0.27(+1.47%) |
Jun 12, 2013 | 18.77 | 18.78 | 18.45 | 18.46 | 1,231,260 | -0.17(-0.92%) |
Jun 11, 2013 | 18.66 | 18.80 | 18.58 | 18.63 | 3,239,048 | -0.18(-0.96%) |
Jun 10, 2013 | 18.90 | 18.90 | 18.78 | 18.82 | 1,362,454 | -0.02(-0.12%) |
Jun 07, 2013 | 18.71 | 18.85 | 18.65 | 18.84 | 1,759,516 | +0.24(+1.30%) |
Jun 06, 2013 | 18.43 | 18.60 | 18.32 | 18.60 | 1,728,276 | +0.16(+0.87%) |
Jun 05, 2013 | 18.65 | 18.71 | 18.43 | 18.43 | 2,337,749 | -0.27(-1.45%) |
Jun 04, 2013 | 18.83 | 18.90 | 18.62 | 18.71 | 1,468,660 | -0.09(-0.47%) |
Jun 03, 2013 | 18.77 | 18.81 | 18.61 | 18.80 | 1,660,215 | +0.09(+0.48%) |
May 31, 2013 | 18.92 | 19.02 | 18.68 | 18.71 | 2,690,915 | -0.25(-1.33%) |
May 30, 2013 | 18.91 | 19.05 | 18.90 | 18.96 | 1,868,539 | +0.08(+0.40%) |
May 29, 2013 | 18.96 | 18.97 | 18.81 | 18.88 | 5,844,283 | -0.17(-0.88%) |
May 28, 2013 | 19.16 | 19.23 | 19.00 | 19.05 | 2,141,716 | +0.11(+0.59%) |
May 24, 2013 | 18.85 | 18.95 | 18.79 | 18.94 | 1,722,038 | -0.01(-0.05%) |
May 23, 2013 | 18.81 | 19.02 | 18.79 | 18.95 | 2,462,866 | -0.05(-0.29%) |
May 22, 2013 | 19.19 | 19.38 | 18.93 | 19.00 | 3,782,767 | -0.17(-0.86%) |
May 21, 2013 | 19.12 | 19.23 | 19.06 | 19.17 | 1,744,645 | +0.05(+0.27%) |
May 20, 2013 | 19.13 | 19.20 | 19.08 | 19.12 | 1,595,436 | -0.04(-0.20%) |
May 17, 2013 | 19.07 | 19.16 | 19.02 | 19.15 | 2,302,224 | +0.16(+0.86%) |
May 16, 2013 | 19.06 | 19.11 | 18.97 | 18.99 | 1,907,686 | -0.09(-0.49%) |
May 15, 2013 | 18.95 | 19.11 | 18.95 | 19.08 | 3,711,902 | +0.26(+1.39%) |
May 13, 2013 | 18.78 | 18.86 | 18.75 | 18.82 | 1,880,179 | +0.02(+0.08%) |
May 10, 2013 | 18.73 | 18.81 | 18.70 | 18.81 | 1,981,047 | +0.09(+0.46%) |
May 09, 2013 | 18.74 | 18.82 | 18.68 | 18.72 | 2,672,440 | -0.02(-0.13%) |
May 08, 2013 | 18.64 | 18.75 | 18.64 | 18.75 | 1,654,469 | +0.08(+0.43%) |
May 07, 2013 | 18.63 | 18.67 | 18.56 | 18.66 | 4,494,281 | +0.08(+0.42%) |
May 06, 2013 | 18.56 | 18.61 | 18.54 | 18.59 | 1,767,252 | +0.05(+0.26%) |
May 03, 2013 | 18.51 | 18.59 | 18.48 | 18.54 | 2,324,298 | +0.20(+1.09%) |
May 02, 2013 | 18.21 | 18.37 | 18.19 | 18.34 | 1,901,632 | +0.18(+0.99%) |
May 01, 2013 | 18.26 | 18.28 | 18.13 | 18.16 | 4,090,117 | -0.13(-0.69%) |
Apr 30, 2013 | 18.26 | 18.31 | 18.18 | 18.28 | 5,496,136 | +0.03(+0.18%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.16 | 18.25 | 1,606,230 | +0.13(+0.73%) |
Apr 26, 2013 | 18.13 | 18.16 | 18.11 | 18.12 | 2,044,566 | -0.03(-0.19%) |
Apr 25, 2013 | 18.14 | 18.23 | 18.13 | 18.15 | 8,817,197 | +0.07(+0.41%) |
Apr 24, 2013 | 18.11 | 18.16 | 18.07 | 18.08 | 1,630,561 | -0.05(-0.26%) |
Apr 23, 2013 | 18.04 | 18.14 | 17.94 | 18.13 | 2,239,018 | +0.19(+1.05%) |
Apr 22, 2013 | 17.86 | 17.97 | 17.77 | 17.94 | 1,211,016 | +0.12(+0.68%) |
Apr 19, 2013 | 17.68 | 17.83 | 17.66 | 17.82 | 1,453,862 | +0.18(+1.02%) |
Apr 18, 2013 | 17.83 | 17.83 | 17.58 | 17.64 | 2,160,301 | -0.16(-0.88%) |
Apr 17, 2013 | 17.91 | 17.91 | 17.69 | 17.79 | 2,091,073 | -0.26(-1.46%) |
Apr 16, 2013 | 17.90 | 18.06 | 17.88 | 18.06 | 2,137,427 | +0.28(+1.59%) |
Apr 15, 2013 | 18.11 | 18.12 | 17.77 | 17.77 | 2,663,886 | -0.41(-2.26%) |
Apr 12, 2013 | 18.15 | 18.20 | 18.08 | 18.18 | 1,759,019 | -0.02(-0.13%) |
Apr 11, 2013 | 18.14 | 18.25 | 18.12 | 18.21 | 1,688,922 | +0.06(+0.35%) |
Apr 10, 2013 | 17.94 | 18.16 | 17.94 | 18.15 | 2,395,991 | +0.25(+1.40%) |
Apr 09, 2013 | 17.87 | 17.95 | 17.81 | 17.89 | 2,224,234 | +0.06(+0.33%) |
Apr 08, 2013 | 17.72 | 17.84 | 17.68 | 17.84 | 1,446,075 | +0.11(+0.61%) |
Apr 05, 2013 | 17.61 | 17.73 | 17.58 | 17.73 | 2,349,926 | -0.10(-0.59%) |
Apr 04, 2013 | 17.81 | 17.88 | 17.76 | 17.83 | 2,109,934 | +0.04(+0.23%) |
Apr 03, 2013 | 17.97 | 17.98 | 17.74 | 17.79 | 1,684,578 | -0.15(-0.85%) |
Apr 02, 2013 | 17.91 | 17.98 | 17.88 | 17.94 | 2,398,593 | +0.10(+0.57%) |