Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.19 | 18.42 | 18.17 | 18.30 | 1,120,541 | +0.09(+0.49%) |
Jun 27, 2013 | 18.14 | 18.28 | 18.11 | 18.22 | 1,207,851 | +0.15(+0.82%) |
Jun 26, 2013 | 18.25 | 18.29 | 17.99 | 18.07 | 724,653 | +0.01(+0.07%) |
Jun 25, 2013 | 17.97 | 18.16 | 17.87 | 18.06 | 762,474 | +0.31(+1.73%) |
Jun 24, 2013 | 17.82 | 18.01 | 17.36 | 17.75 | 1,564,567 | -0.34(-1.86%) |
Jun 21, 2013 | 18.19 | 18.19 | 17.82 | 18.09 | 1,304,805 | -0.01(-0.07%) |
Jun 20, 2013 | 18.75 | 18.76 | 18.05 | 18.10 | 942,630 | -0.70(-3.73%) |
Jun 19, 2013 | 18.88 | 19.05 | 18.77 | 18.80 | 1,017,723 | -0.13(-0.69%) |
Jun 18, 2013 | 18.73 | 18.95 | 18.67 | 18.93 | 772,428 | +0.19(+1.01%) |
Jun 17, 2013 | 18.63 | 18.76 | 18.59 | 18.74 | 1,336,994 | +0.24(+1.31%) |
Jun 14, 2013 | 18.56 | 18.61 | 18.42 | 18.50 | 845,835 | -0.08(-0.44%) |
Jun 13, 2013 | 18.06 | 18.62 | 18.02 | 18.58 | 1,056,147 | +0.65(+3.62%) |
Jun 12, 2013 | 18.25 | 18.25 | 17.93 | 17.93 | 550,248 | -0.23(-1.27%) |
Jun 11, 2013 | 18.02 | 18.36 | 17.94 | 18.16 | 922,057 | -0.40(-2.13%) |
Jun 10, 2013 | 18.68 | 18.73 | 18.46 | 18.56 | 833,211 | -0.09(-0.51%) |
Jun 07, 2013 | 18.45 | 18.68 | 18.40 | 18.65 | 861,933 | +0.36(+1.99%) |
Jun 06, 2013 | 18.20 | 18.35 | 18.00 | 18.29 | 1,051,119 | +0.06(+0.32%) |
Jun 05, 2013 | 18.24 | 18.52 | 18.21 | 18.23 | 1,198,735 | -0.18(-0.96%) |
Jun 04, 2013 | 18.29 | 18.52 | 18.21 | 18.41 | 1,943,090 | +0.08(+0.42%) |
Jun 03, 2013 | 18.63 | 18.67 | 18.22 | 18.33 | 3,500,105 | -0.30(-1.61%) |
May 31, 2013 | 18.58 | 19.17 | 18.09 | 18.63 | 10,476,110 | +1.42(+8.28%) |
May 30, 2013 | 17.09 | 17.43 | 17.03 | 17.20 | 3,412,446 | +0.11(+0.65%) |
May 29, 2013 | 17.32 | 17.40 | 16.95 | 17.09 | 2,323,261 | -0.36(-2.05%) |
May 28, 2013 | 17.52 | 17.60 | 17.31 | 17.45 | 1,716,964 | +0.13(+0.74%) |
May 24, 2013 | 17.53 | 17.57 | 17.27 | 17.32 | 1,450,919 | -0.46(-2.57%) |
May 23, 2013 | 17.36 | 17.87 | 17.30 | 17.78 | 1,372,035 | +0.18(+1.03%) |
May 22, 2013 | 17.67 | 18.17 | 17.49 | 17.60 | 1,503,789 | -0.10(-0.56%) |
May 21, 2013 | 17.55 | 17.74 | 17.47 | 17.70 | 1,040,834 | +0.11(+0.63%) |
May 20, 2013 | 17.38 | 17.64 | 17.29 | 17.59 | 1,558,705 | +0.18(+1.04%) |
May 17, 2013 | 17.42 | 17.59 | 17.31 | 17.40 | 1,344,231 | +0.00(+0.00%) |
May 16, 2013 | 17.50 | 17.68 | 17.29 | 17.40 | 2,362,262 | -0.14(-0.80%) |
May 15, 2013 | 17.36 | 17.67 | 17.34 | 17.54 | 1,253,947 | +0.57(+3.35%) |
May 13, 2013 | 16.98 | 16.98 | 16.85 | 16.98 | 883,171 | +0.01(+0.03%) |
May 10, 2013 | 16.54 | 16.99 | 16.54 | 16.97 | 1,223,231 | +0.43(+2.59%) |
May 09, 2013 | 16.41 | 16.67 | 16.41 | 16.54 | 1,367,154 | -0.29(-1.74%) |
May 08, 2013 | 16.67 | 16.86 | 16.54 | 16.84 | 648,068 | +0.13(+0.77%) |
May 07, 2013 | 16.30 | 16.72 | 16.14 | 16.71 | 1,001,402 | +0.50(+3.11%) |
May 06, 2013 | 16.25 | 16.40 | 16.17 | 16.20 | 619,183 | -0.02(-0.14%) |
May 03, 2013 | 16.12 | 16.28 | 16.01 | 16.23 | 574,253 | +0.21(+1.32%) |
May 02, 2013 | 15.91 | 16.17 | 15.91 | 16.01 | 570,957 | +0.12(+0.77%) |
May 01, 2013 | 16.14 | 16.21 | 15.87 | 15.89 | 771,585 | -0.33(-2.06%) |
Apr 30, 2013 | 15.93 | 16.26 | 15.89 | 16.23 | 883,797 | +0.31(+1.95%) |
Apr 29, 2013 | 15.83 | 16.00 | 15.77 | 15.91 | 721,783 | +0.14(+0.89%) |
Apr 26, 2013 | 15.80 | 15.82 | 15.62 | 15.77 | 729,653 | -0.02(-0.11%) |
Apr 25, 2013 | 15.29 | 15.87 | 15.25 | 15.79 | 1,389,079 | +0.60(+3.94%) |
Apr 24, 2013 | 15.11 | 15.26 | 15.11 | 15.19 | 1,134,794 | +0.06(+0.39%) |
Apr 23, 2013 | 15.21 | 15.29 | 15.03 | 15.14 | 1,198,880 | +0.10(+0.66%) |
Apr 22, 2013 | 14.99 | 15.16 | 14.81 | 15.04 | 782,684 | +0.06(+0.43%) |
Apr 19, 2013 | 15.01 | 15.08 | 14.87 | 14.97 | 1,540,620 | +0.00(+0.00%) |
Apr 18, 2013 | 15.14 | 15.22 | 14.90 | 14.97 | 1,213,496 | -0.14(-0.93%) |
Apr 17, 2013 | 15.40 | 15.40 | 15.06 | 15.11 | 1,016,845 | -0.42(-2.72%) |
Apr 16, 2013 | 15.48 | 15.53 | 15.32 | 15.53 | 1,333,311 | +0.16(+1.03%) |
Apr 15, 2013 | 15.69 | 15.75 | 15.34 | 15.38 | 1,937,893 | -0.45(-2.82%) |
Apr 12, 2013 | 15.71 | 15.88 | 15.57 | 15.82 | 1,920,359 | +0.02(+0.15%) |
Apr 11, 2013 | 15.43 | 15.89 | 15.39 | 15.80 | 1,714,342 | +0.48(+3.14%) |
Apr 10, 2013 | 14.97 | 15.35 | 14.97 | 15.32 | 1,336,722 | +0.42(+2.79%) |
Apr 09, 2013 | 14.87 | 15.08 | 14.67 | 14.90 | 2,321,990 | +0.05(+0.32%) |
Apr 08, 2013 | 14.89 | 14.99 | 14.74 | 14.85 | 723,168 | -0.03(-0.20%) |
Apr 05, 2013 | 14.67 | 14.88 | 14.57 | 14.88 | 945,537 | -0.05(-0.35%) |
Apr 04, 2013 | 14.75 | 14.95 | 14.70 | 14.94 | 1,091,105 | +0.18(+1.23%) |
Apr 03, 2013 | 14.68 | 14.79 | 14.61 | 14.75 | 1,721,872 | +0.08(+0.52%) |
Apr 02, 2013 | 14.63 | 14.71 | 14.61 | 14.68 | 2,259,976 | +0.19(+1.34%) |