Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.50 | 18.59 | 18.33 | 18.43 | 132,761 | -0.11(-0.59%) |
Jun 27, 2013 | 18.39 | 18.62 | 18.16 | 18.54 | 0 | +0.30(+1.64%) |
Jun 26, 2013 | 18.00 | 18.33 | 17.75 | 18.24 | 0 | +0.43(+2.41%) |
Jun 25, 2013 | 18.06 | 18.70 | 17.75 | 17.81 | 0 | -0.05(-0.28%) |
Jun 24, 2013 | 17.64 | 18.00 | 17.52 | 17.86 | 0 | +0.10(+0.56%) |
Jun 21, 2013 | 17.55 | 17.81 | 17.14 | 17.76 | 137,943 | +0.27(+1.54%) |
Jun 20, 2013 | 18.08 | 18.11 | 17.42 | 17.49 | 0 | -0.95(-5.15%) |
Jun 19, 2013 | 18.57 | 18.75 | 18.41 | 18.44 | 0 | -0.08(-0.43%) |
Jun 18, 2013 | 18.25 | 18.60 | 18.10 | 18.52 | 0 | +0.35(+1.93%) |
Jun 17, 2013 | 17.88 | 18.54 | 17.80 | 18.17 | 0 | +0.39(+2.19%) |
Jun 14, 2013 | 18.50 | 18.56 | 17.76 | 17.78 | 0 | -0.96(-5.12%) |
Jun 13, 2013 | 18.50 | 18.74 | 18.48 | 18.74 | 79,130 | +0.24(+1.30%) |
Jun 12, 2013 | 18.69 | 18.70 | 18.32 | 18.50 | 93,799 | -0.07(-0.38%) |
Jun 11, 2013 | 18.35 | 18.63 | 18.35 | 18.57 | 65,399 | -0.13(-0.70%) |
Jun 10, 2013 | 18.44 | 18.75 | 18.30 | 18.70 | 0 | +0.27(+1.47%) |
Jun 07, 2013 | 18.24 | 18.51 | 18.14 | 18.43 | 0 | +0.21(+1.15%) |
Jun 06, 2013 | 18.02 | 18.33 | 17.92 | 18.22 | 65,481 | +0.15(+0.83%) |
Jun 05, 2013 | 18.42 | 18.48 | 17.91 | 18.07 | 0 | -0.42(-2.27%) |
Jun 04, 2013 | 18.48 | 18.58 | 17.75 | 18.49 | 0 | -0.15(-0.80%) |
Jun 03, 2013 | 18.00 | 18.71 | 17.97 | 18.64 | 208,934 | +0.31(+1.69%) |
May 31, 2013 | 18.57 | 18.75 | 18.23 | 18.33 | 137,054 | -0.35(-1.87%) |
May 30, 2013 | 18.36 | 18.75 | 18.10 | 18.68 | 34,848 | +0.32(+1.74%) |
May 29, 2013 | 18.39 | 18.56 | 18.09 | 18.36 | 45,854 | -0.23(-1.24%) |
May 28, 2013 | 18.04 | 18.70 | 18.04 | 18.59 | 72,664 | +0.81(+4.56%) |
May 24, 2013 | 18.07 | 18.24 | 17.70 | 17.78 | 0 | -0.35(-1.93%) |
May 23, 2013 | 17.75 | 18.23 | 17.65 | 18.13 | 0 | -0.20(-1.09%) |
May 22, 2013 | 18.64 | 18.95 | 18.08 | 18.33 | 0 | -0.34(-1.82%) |
May 21, 2013 | 18.71 | 18.81 | 18.51 | 18.67 | 0 | +0.02(+0.11%) |
May 20, 2013 | 18.76 | 18.95 | 18.48 | 18.65 | 0 | -0.14(-0.75%) |
May 17, 2013 | 18.79 | 18.98 | 18.72 | 18.79 | 0 | +0.04(+0.21%) |
May 16, 2013 | 18.82 | 18.94 | 18.63 | 18.75 | 86,973 | -0.08(-0.42%) |
May 15, 2013 | 18.84 | 19.03 | 18.21 | 18.83 | 0 | +0.04(+0.21%) |
May 13, 2013 | 18.77 | 18.95 | 18.72 | 18.79 | 0 | -0.06(-0.32%) |
May 10, 2013 | 18.76 | 18.87 | 18.41 | 18.85 | 0 | +0.06(+0.32%) |
May 09, 2013 | 18.81 | 18.90 | 18.32 | 18.79 | 0 | -0.02(-0.11%) |
May 08, 2013 | 17.97 | 18.84 | 17.97 | 18.81 | 0 | +0.63(+3.47%) |
May 07, 2013 | 17.71 | 18.30 | 17.71 | 18.18 | 0 | +0.28(+1.56%) |
May 06, 2013 | 17.38 | 18.09 | 17.25 | 17.90 | 0 | +0.46(+2.64%) |
May 03, 2013 | 17.38 | 17.50 | 17.27 | 17.44 | 0 | +0.17(+0.98%) |
May 02, 2013 | 17.07 | 17.27 | 17.00 | 17.27 | 0 | +0.25(+1.47%) |
May 01, 2013 | 17.00 | 17.30 | 16.83 | 17.02 | 0 | -0.09(-0.53%) |
Apr 30, 2013 | 16.92 | 17.11 | 16.79 | 17.11 | 0 | +0.12(+0.71%) |
Apr 29, 2013 | 17.07 | 17.08 | 16.17 | 16.99 | 100,198 | -0.11(-0.64%) |
Apr 26, 2013 | 17.50 | 17.50 | 17.00 | 17.10 | 96,251 | -0.44(-2.51%) |
Apr 25, 2013 | 15.49 | 17.75 | 14.96 | 17.54 | 278,926 | +1.92(+12.29%) |
Apr 24, 2013 | 15.34 | 15.76 | 15.15 | 15.62 | 46,651 | +0.19(+1.23%) |
Apr 23, 2013 | 15.10 | 15.55 | 15.10 | 15.43 | 44,321 | +0.47(+3.14%) |
Apr 22, 2013 | 15.18 | 15.36 | 14.95 | 14.96 | 97,562 | -0.19(-1.25%) |
Apr 19, 2013 | 14.98 | 15.35 | 14.97 | 15.15 | 61,151 | +0.20(+1.34%) |
Apr 18, 2013 | 15.04 | 15.23 | 14.95 | 14.95 | 105,699 | +0.00(+0.00%) |
Apr 17, 2013 | 14.98 | 15.10 | 14.95 | 14.95 | 131,422 | -0.17(-1.12%) |
Apr 16, 2013 | 15.03 | 15.25 | 14.95 | 15.12 | 96,609 | +0.17(+1.14%) |
Apr 15, 2013 | 15.61 | 15.61 | 14.95 | 14.95 | 112,591 | -0.70(-4.47%) |
Apr 12, 2013 | 15.75 | 15.86 | 15.63 | 15.65 | 41,680 | -0.11(-0.70%) |
Apr 11, 2013 | 16.04 | 16.09 | 15.66 | 15.76 | 27,308 | -0.27(-1.68%) |
Apr 10, 2013 | 15.66 | 16.19 | 15.54 | 16.03 | 65,936 | +0.46(+2.95%) |
Apr 09, 2013 | 15.60 | 15.71 | 15.55 | 15.57 | 50,343 | +0.01(+0.06%) |
Apr 08, 2013 | 15.76 | 15.76 | 15.27 | 15.56 | 41,366 | -0.14(-0.89%) |
Apr 05, 2013 | 14.95 | 15.82 | 14.95 | 15.70 | 76,678 | +0.65(+4.32%) |
Apr 04, 2013 | 15.10 | 15.10 | 14.95 | 15.05 | 157,937 | +0.00(+0.00%) |
Apr 03, 2013 | 15.43 | 15.70 | 15.01 | 15.05 | 105,646 | -0.30(-1.95%) |
Apr 02, 2013 | 15.35 | 15.71 | 15.18 | 15.35 | 96,316 | +0.05(+0.33%) |