Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.88 | 16.95 | 16.78 | 16.91 | 46,182 | +0.21(+1.23%) |
Jun 26, 2013 | 16.73 | 16.92 | 16.65 | 16.70 | 95,003 | +0.04(+0.24%) |
Jun 25, 2013 | 16.50 | 16.69 | 16.42 | 16.66 | 104,687 | +0.38(+2.33%) |
Jun 24, 2013 | 16.10 | 16.37 | 16.08 | 16.28 | 57,629 | -0.49(-2.92%) |
Jun 21, 2013 | 16.76 | 16.85 | 16.53 | 16.77 | 256,985 | +0.52(+3.20%) |
Jun 20, 2013 | 16.31 | 16.57 | 16.17 | 16.25 | 45,192 | -0.60(-3.56%) |
Jun 19, 2013 | 16.82 | 17.08 | 16.75 | 16.85 | 225,459 | -0.38(-2.21%) |
Jun 18, 2013 | 16.94 | 17.24 | 16.94 | 17.23 | 51,802 | +0.16(+0.94%) |
Jun 17, 2013 | 16.99 | 17.28 | 16.98 | 17.07 | 38,840 | +0.02(+0.12%) |
Jun 14, 2013 | 16.88 | 17.14 | 16.88 | 17.05 | 34,118 | -0.23(-1.33%) |
Jun 13, 2013 | 16.88 | 17.28 | 16.88 | 17.28 | 62,194 | +0.26(+1.53%) |
Jun 12, 2013 | 17.08 | 17.27 | 16.93 | 17.02 | 61,347 | -0.12(-0.70%) |
Jun 11, 2013 | 16.92 | 17.21 | 16.92 | 17.14 | 64,058 | +0.01(+0.06%) |
Jun 10, 2013 | 17.05 | 17.16 | 16.96 | 17.13 | 57,540 | +0.08(+0.47%) |
Jun 07, 2013 | 16.76 | 17.09 | 16.76 | 17.05 | 66,393 | -0.04(-0.23%) |
Jun 06, 2013 | 16.85 | 17.11 | 16.85 | 17.09 | 89,061 | -0.03(-0.18%) |
Jun 05, 2013 | 17.19 | 17.25 | 17.02 | 17.12 | 55,246 | -0.62(-3.49%) |
Jun 04, 2013 | 17.73 | 17.82 | 17.62 | 17.74 | 51,124 | -0.08(-0.45%) |
Jun 03, 2013 | 17.85 | 17.85 | 17.63 | 17.82 | 83,900 | -0.04(-0.22%) |
May 31, 2013 | 17.73 | 17.94 | 17.73 | 17.86 | 827,096 | -0.04(-0.22%) |
May 30, 2013 | 17.64 | 17.93 | 17.63 | 17.90 | 115,866 | +0.01(+0.06%) |
May 29, 2013 | 17.97 | 17.97 | 17.81 | 17.89 | 34,535 | -0.41(-2.24%) |
May 28, 2013 | 18.09 | 18.35 | 18.09 | 18.30 | 26,972 | +0.26(+1.44%) |
May 24, 2013 | 17.76 | 18.05 | 17.76 | 18.04 | 40,028 | -0.01(-0.06%) |
May 23, 2013 | 17.75 | 18.10 | 17.75 | 18.05 | 31,590 | -0.48(-2.59%) |
May 22, 2013 | 18.64 | 18.74 | 18.40 | 18.53 | 40,381 | -0.26(-1.38%) |
May 21, 2013 | 18.78 | 18.79 | 18.55 | 18.79 | 36,173 | -0.11(-0.58%) |
May 20, 2013 | 18.61 | 18.90 | 18.61 | 18.90 | 76,330 | +0.63(+3.45%) |
May 17, 2013 | 18.24 | 18.35 | 18.24 | 18.27 | 44,130 | +0.11(+0.61%) |
May 16, 2013 | 18.00 | 18.24 | 18.00 | 18.16 | 35,451 | -0.14(-0.77%) |
May 15, 2013 | 18.04 | 18.33 | 18.04 | 18.30 | 38,798 | +0.02(+0.11%) |
May 13, 2013 | 18.18 | 18.42 | 18.12 | 18.28 | 58,592 | -0.27(-1.46%) |
May 10, 2013 | 18.43 | 18.56 | 18.41 | 18.55 | 44,384 | +0.11(+0.60%) |
May 09, 2013 | 18.50 | 18.50 | 18.40 | 18.44 | 36,221 | -0.02(-0.11%) |
May 08, 2013 | 18.46 | 18.50 | 18.33 | 18.46 | 43,982 | +0.00(+0.00%) |
May 07, 2013 | 18.30 | 18.47 | 18.26 | 18.46 | 24,093 | +0.46(+2.56%) |
May 06, 2013 | 17.74 | 18.00 | 17.74 | 18.00 | 39,141 | +0.13(+0.73%) |
May 03, 2013 | 17.79 | 17.88 | 17.83 | 17.87 | 43,792 | +0.04(+0.22%) |
May 02, 2013 | 17.76 | 17.83 | 17.64 | 17.83 | 41,582 | +0.08(+0.45%) |
May 01, 2013 | 17.60 | 17.85 | 17.60 | 17.75 | 32,412 | -0.14(-0.78%) |
Apr 30, 2013 | 17.73 | 17.91 | 17.73 | 17.89 | 24,216 | +0.07(+0.39%) |
Apr 29, 2013 | 17.72 | 17.83 | 17.50 | 17.82 | 48,167 | +0.23(+1.28%) |
Apr 26, 2013 | 17.67 | 17.64 | 17.56 | 17.59 | 38,325 | +0.04(+0.20%) |
Apr 25, 2013 | 17.41 | 17.57 | 17.41 | 17.56 | 38,003 | +0.31(+1.80%) |
Apr 24, 2013 | 17.10 | 17.25 | 17.10 | 17.25 | 25,245 | +0.01(+0.06%) |
Apr 23, 2013 | 17.19 | 17.33 | 17.18 | 17.24 | 98,592 | -0.02(-0.12%) |
Apr 22, 2013 | 17.22 | 17.26 | 17.07 | 17.26 | 58,750 | -0.04(-0.23%) |
Apr 19, 2013 | 17.17 | 17.30 | 17.16 | 17.30 | 130,706 | +0.63(+3.80%) |
Apr 18, 2013 | 16.74 | 16.76 | 16.60 | 16.67 | 37,511 | -0.05(-0.32%) |
Apr 17, 2013 | 16.71 | 16.73 | 16.48 | 16.72 | 37,831 | -0.03(-0.18%) |
Apr 16, 2013 | 16.77 | 16.77 | 16.66 | 16.75 | 74,123 | -0.01(-0.06%) |
Apr 15, 2013 | 16.97 | 16.99 | 16.65 | 16.76 | 34,554 | -0.41(-2.39%) |
Apr 12, 2013 | 16.95 | 17.19 | 16.95 | 17.17 | 39,439 | -0.11(-0.64%) |
Apr 11, 2013 | 17.10 | 17.29 | 17.10 | 17.28 | 131,782 | +0.29(+1.71%) |
Apr 10, 2013 | 16.95 | 17.10 | 16.95 | 16.99 | 368,675 | -0.10(-0.59%) |
Apr 09, 2013 | 16.90 | 17.11 | 16.80 | 17.09 | 37,124 | +0.11(+0.65%) |
Apr 08, 2013 | 16.75 | 17.00 | 16.75 | 16.98 | 106,009 | -0.24(-1.39%) |
Apr 05, 2013 | 16.63 | 17.22 | 16.63 | 17.22 | 283,963 | -0.49(-2.77%) |
Apr 04, 2013 | 17.60 | 17.71 | 17.60 | 17.71 | 32,398 | +0.00(+0.00%) |
Apr 03, 2013 | 17.64 | 17.75 | 17.63 | 17.71 | 57,334 | -0.03(-0.17%) |
Apr 02, 2013 | 17.67 | 17.76 | 17.62 | 17.74 | 38,088 | +0.21(+1.20%) |