Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.67 | 18.01 | 17.65 | 17.76 | 872,218 | -0.22(-1.23%) |
Jun 27, 2013 | 17.89 | 18.09 | 17.73 | 17.98 | 0 | +0.25(+1.39%) |
Jun 26, 2013 | 17.89 | 17.96 | 17.70 | 17.74 | 0 | -0.03(-0.14%) |
Jun 25, 2013 | 17.62 | 17.81 | 17.25 | 17.76 | 0 | +0.25(+1.44%) |
Jun 24, 2013 | 17.29 | 17.62 | 17.12 | 17.51 | 0 | +0.03(+0.14%) |
Jun 21, 2013 | 17.42 | 17.54 | 17.26 | 17.48 | 510,363 | +0.14(+0.80%) |
Jun 20, 2013 | 17.35 | 17.60 | 17.14 | 17.35 | 0 | -0.18(-1.04%) |
Jun 19, 2013 | 17.91 | 18.10 | 17.53 | 17.53 | 0 | -0.37(-2.08%) |
Jun 18, 2013 | 17.47 | 18.01 | 17.47 | 17.90 | 0 | +0.44(+2.53%) |
Jun 17, 2013 | 17.53 | 17.70 | 17.35 | 17.46 | 0 | +0.03(+0.18%) |
Jun 14, 2013 | 17.66 | 17.72 | 17.38 | 17.43 | 0 | -0.21(-1.22%) |
Jun 13, 2013 | 17.01 | 17.70 | 17.00 | 17.64 | 434,405 | +0.20(+1.16%) |
Jun 12, 2013 | 17.70 | 17.79 | 17.41 | 17.44 | 417,333 | -0.14(-0.79%) |
Jun 11, 2013 | 17.39 | 17.90 | 17.34 | 17.58 | 420,520 | +0.05(+0.29%) |
Jun 10, 2013 | 17.17 | 17.72 | 17.09 | 17.53 | 0 | +0.43(+2.51%) |
Jun 07, 2013 | 16.80 | 17.17 | 16.80 | 17.10 | 0 | +0.45(+2.69%) |
Jun 06, 2013 | 16.57 | 16.76 | 16.34 | 16.65 | 570,565 | +0.04(+0.23%) |
Jun 05, 2013 | 17.09 | 17.15 | 16.60 | 16.61 | 0 | -0.50(-2.95%) |
Jun 04, 2013 | 17.50 | 17.58 | 17.03 | 17.12 | 0 | -0.42(-2.37%) |
Jun 03, 2013 | 17.38 | 17.58 | 16.96 | 17.53 | 613,060 | +0.19(+1.09%) |
May 31, 2013 | 17.31 | 17.60 | 17.12 | 17.35 | 289,973 | -0.11(-0.61%) |
May 30, 2013 | 17.40 | 17.65 | 17.24 | 17.45 | 1,364,995 | +0.02(+0.11%) |
May 29, 2013 | 17.93 | 17.93 | 17.34 | 17.43 | 831,585 | -0.65(-3.59%) |
May 28, 2013 | 17.96 | 18.40 | 17.87 | 18.08 | 348,125 | +0.30(+1.67%) |
May 24, 2013 | 17.88 | 17.95 | 17.71 | 17.79 | 0 | -0.15(-0.81%) |
May 23, 2013 | 17.90 | 18.02 | 17.79 | 17.93 | 0 | -0.08(-0.42%) |
May 22, 2013 | 18.35 | 18.45 | 17.85 | 18.01 | 0 | -0.27(-1.48%) |
May 21, 2013 | 18.27 | 18.41 | 18.15 | 18.28 | 0 | +0.07(+0.38%) |
May 20, 2013 | 18.22 | 18.46 | 18.16 | 18.21 | 0 | -0.12(-0.65%) |
May 17, 2013 | 18.33 | 18.40 | 18.20 | 18.33 | 0 | +0.03(+0.17%) |
May 16, 2013 | 18.30 | 18.43 | 18.21 | 18.30 | 302,365 | -0.01(-0.07%) |
May 15, 2013 | 18.28 | 18.39 | 18.28 | 18.31 | 0 | +0.02(+0.10%) |
May 13, 2013 | 18.35 | 18.43 | 18.23 | 18.29 | 0 | -0.09(-0.51%) |
May 10, 2013 | 18.40 | 18.57 | 18.36 | 18.39 | 0 | +0.04(+0.21%) |
May 09, 2013 | 18.20 | 18.48 | 18.20 | 18.35 | 0 | -0.08(-0.41%) |
May 08, 2013 | 18.77 | 18.77 | 18.36 | 18.42 | 0 | -0.27(-1.42%) |
May 07, 2013 | 18.11 | 18.79 | 18.11 | 18.69 | 0 | +0.59(+3.24%) |
May 06, 2013 | 18.26 | 18.34 | 18.06 | 18.10 | 0 | -0.10(-0.55%) |
May 03, 2013 | 18.03 | 18.30 | 18.03 | 18.20 | 0 | +0.31(+1.73%) |
May 02, 2013 | 17.77 | 17.98 | 17.59 | 17.89 | 0 | +0.19(+1.07%) |
May 01, 2013 | 18.03 | 18.06 | 17.67 | 17.70 | 0 | -0.37(-2.02%) |
Apr 30, 2013 | 17.55 | 18.07 | 17.55 | 18.07 | 0 | +0.62(+3.54%) |
Apr 29, 2013 | 17.62 | 17.66 | 17.34 | 17.45 | 679,357 | -0.11(-0.65%) |
Apr 26, 2013 | 17.56 | 17.65 | 17.55 | 17.57 | 406,422 | -0.09(-0.50%) |
Apr 25, 2013 | 17.76 | 17.85 | 17.64 | 17.65 | 0 | -0.07(-0.39%) |
Apr 24, 2013 | 17.77 | 17.91 | 17.72 | 17.72 | 236,067 | -0.10(-0.57%) |
Apr 23, 2013 | 17.76 | 18.10 | 17.65 | 17.82 | 368,609 | +0.18(+1.00%) |
Apr 22, 2013 | 17.65 | 17.70 | 17.10 | 17.65 | 294,113 | -0.02(-0.11%) |
Apr 19, 2013 | 17.50 | 17.89 | 17.45 | 17.67 | 548,975 | +0.09(+0.50%) |
Apr 18, 2013 | 17.76 | 17.93 | 17.45 | 17.58 | 712,433 | -0.08(-0.43%) |
Apr 17, 2013 | 17.79 | 17.94 | 17.55 | 17.65 | 432,590 | -0.34(-1.89%) |
Apr 16, 2013 | 17.76 | 18.06 | 17.62 | 18.00 | 423,011 | +0.45(+2.59%) |
Apr 15, 2013 | 17.88 | 17.90 | 17.50 | 17.54 | 464,701 | -0.38(-2.11%) |
Apr 12, 2013 | 17.25 | 17.98 | 17.25 | 17.92 | 508,388 | +0.54(+3.12%) |
Apr 11, 2013 | 17.11 | 17.43 | 17.08 | 17.38 | 464,072 | +0.20(+1.14%) |
Apr 10, 2013 | 16.94 | 17.24 | 16.88 | 17.18 | 624,746 | +0.25(+1.45%) |
Apr 09, 2013 | 16.91 | 17.04 | 16.76 | 16.94 | 479,125 | +0.06(+0.37%) |
Apr 08, 2013 | 16.80 | 16.87 | 16.54 | 16.87 | 195,196 | +0.16(+0.94%) |
Apr 05, 2013 | 16.18 | 16.78 | 16.18 | 16.71 | 533,408 | +0.26(+1.57%) |
Apr 04, 2013 | 16.04 | 16.49 | 16.01 | 16.46 | 493,609 | +0.48(+3.00%) |
Apr 03, 2013 | 16.40 | 16.43 | 15.96 | 15.98 | 316,483 | -0.41(-2.50%) |
Apr 02, 2013 | 16.60 | 16.63 | 16.33 | 16.39 | 205,929 | -0.13(-0.76%) |