Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.54 | 18.92 | 18.45 | 18.46 | 625,042 | -0.19(-1.03%) |
Jun 27, 2013 | 18.27 | 18.76 | 18.24 | 18.65 | 0 | +0.50(+2.73%) |
Jun 26, 2013 | 18.34 | 18.34 | 17.99 | 18.16 | 0 | +0.02(+0.10%) |
Jun 25, 2013 | 17.93 | 18.18 | 17.69 | 18.14 | 0 | +0.45(+2.55%) |
Jun 24, 2013 | 17.98 | 18.07 | 17.62 | 17.69 | 0 | -0.46(-2.51%) |
Jun 21, 2013 | 18.10 | 18.33 | 17.98 | 18.14 | 549,030 | +0.10(+0.53%) |
Jun 20, 2013 | 18.10 | 18.34 | 17.93 | 18.05 | 0 | -0.32(-1.73%) |
Jun 19, 2013 | 18.72 | 18.84 | 18.36 | 18.37 | 0 | -0.33(-1.75%) |
Jun 18, 2013 | 18.24 | 18.81 | 18.18 | 18.69 | 0 | +0.49(+2.70%) |
Jun 17, 2013 | 18.32 | 18.41 | 17.95 | 18.20 | 0 | +0.00(+0.03%) |
Jun 14, 2013 | 18.30 | 18.44 | 18.05 | 18.20 | 0 | -0.10(-0.57%) |
Jun 13, 2013 | 18.15 | 18.37 | 17.98 | 18.30 | 301,073 | +0.16(+0.90%) |
Jun 12, 2013 | 18.64 | 18.75 | 17.97 | 18.14 | 321,203 | -0.20(-1.09%) |
Jun 11, 2013 | 18.88 | 18.94 | 18.29 | 18.34 | 0 | -0.76(-3.98%) |
Jun 10, 2013 | 19.14 | 19.14 | 18.96 | 19.10 | 0 | +0.04(+0.19%) |
Jun 07, 2013 | 19.13 | 19.19 | 18.93 | 19.06 | 0 | +0.12(+0.62%) |
Jun 06, 2013 | 19.13 | 19.28 | 18.81 | 18.94 | 736,609 | -0.15(-0.81%) |
Jun 05, 2013 | 19.14 | 19.26 | 18.87 | 19.10 | 0 | -0.12(-0.62%) |
Jun 04, 2013 | 19.40 | 19.50 | 19.12 | 19.22 | 0 | -0.09(-0.45%) |
Jun 03, 2013 | 19.55 | 19.55 | 19.07 | 19.30 | 574,421 | -0.13(-0.66%) |
May 31, 2013 | 19.20 | 19.75 | 19.20 | 19.43 | 404,478 | +0.12(+0.64%) |
May 30, 2013 | 19.35 | 19.56 | 19.19 | 19.31 | 866,404 | -0.01(-0.07%) |
May 29, 2013 | 19.39 | 19.68 | 19.27 | 19.32 | 376,923 | -0.29(-1.46%) |
May 28, 2013 | 20.06 | 20.17 | 19.40 | 19.61 | 551,119 | -0.35(-1.78%) |
May 24, 2013 | 19.90 | 20.16 | 19.87 | 19.96 | 0 | -0.05(-0.23%) |
May 23, 2013 | 19.63 | 20.06 | 19.58 | 20.01 | 0 | +0.16(+0.80%) |
May 22, 2013 | 20.30 | 20.54 | 19.67 | 19.85 | 0 | -0.68(-3.30%) |
May 21, 2013 | 20.40 | 20.67 | 20.30 | 20.53 | 0 | +0.17(+0.85%) |
May 20, 2013 | 20.24 | 20.39 | 20.05 | 20.35 | 0 | +0.10(+0.47%) |
May 17, 2013 | 20.24 | 20.28 | 19.89 | 20.26 | 0 | +0.20(+1.00%) |
May 16, 2013 | 20.04 | 20.48 | 19.97 | 20.06 | 401,433 | -0.04(-0.20%) |
May 15, 2013 | 19.73 | 20.15 | 19.63 | 20.10 | 0 | +0.45(+2.27%) |
May 13, 2013 | 19.68 | 19.81 | 19.48 | 19.65 | 0 | -0.12(-0.60%) |
May 10, 2013 | 19.50 | 19.82 | 19.38 | 19.77 | 0 | +0.28(+1.42%) |
May 09, 2013 | 19.36 | 19.59 | 19.13 | 19.50 | 0 | -0.11(-0.58%) |
May 08, 2013 | 19.37 | 19.73 | 19.16 | 19.61 | 0 | +0.23(+1.17%) |
May 07, 2013 | 19.19 | 19.38 | 18.99 | 19.38 | 0 | -0.04(-0.21%) |
May 06, 2013 | 19.31 | 19.70 | 19.10 | 19.42 | 0 | -0.15(-0.74%) |
May 03, 2013 | 18.19 | 20.21 | 19.08 | 19.57 | 0 | +0.49(+2.55%) |
May 02, 2013 | 18.38 | 19.12 | 18.26 | 19.08 | 0 | +0.82(+4.48%) |
May 01, 2013 | 18.74 | 18.93 | 18.20 | 18.26 | 659,772 | -0.55(-2.92%) |
Apr 30, 2013 | 18.62 | 18.83 | 18.39 | 18.81 | 0 | +0.22(+1.17%) |
Apr 29, 2013 | 17.96 | 18.61 | 17.91 | 18.60 | 452,511 | +0.68(+3.78%) |
Apr 26, 2013 | 18.17 | 18.17 | 17.87 | 17.92 | 350,608 | -0.36(-1.96%) |
Apr 25, 2013 | 18.39 | 18.76 | 18.17 | 18.28 | 500,824 | -0.09(-0.49%) |
Apr 24, 2013 | 18.28 | 18.47 | 18.12 | 18.37 | 321,099 | +0.05(+0.27%) |
Apr 23, 2013 | 17.84 | 18.39 | 17.84 | 18.32 | 478,704 | +0.65(+3.70%) |
Apr 22, 2013 | 17.64 | 17.81 | 17.15 | 17.66 | 229,977 | +0.15(+0.88%) |
Apr 19, 2013 | 17.47 | 17.63 | 17.10 | 17.51 | 260,645 | +0.12(+0.68%) |
Apr 18, 2013 | 18.44 | 18.54 | 17.28 | 17.39 | 571,927 | -0.95(-5.18%) |
Apr 17, 2013 | 19.14 | 19.14 | 18.18 | 18.34 | 656,420 | -0.95(-4.94%) |
Apr 16, 2013 | 18.92 | 19.34 | 18.75 | 19.30 | 349,879 | +0.63(+3.38%) |
Apr 15, 2013 | 18.78 | 18.98 | 18.58 | 18.66 | 424,908 | -0.29(-1.53%) |
Apr 12, 2013 | 19.07 | 19.15 | 18.66 | 18.96 | 339,794 | -0.25(-1.30%) |
Apr 11, 2013 | 19.25 | 19.37 | 19.00 | 19.21 | 409,374 | -0.10(-0.49%) |
Apr 10, 2013 | 19.12 | 19.52 | 19.12 | 19.30 | 332,971 | +0.25(+1.29%) |
Apr 09, 2013 | 19.01 | 19.33 | 18.74 | 19.06 | 240,856 | +0.07(+0.36%) |
Apr 08, 2013 | 18.93 | 19.01 | 18.59 | 18.99 | 154,248 | +0.07(+0.38%) |
Apr 05, 2013 | 18.63 | 19.06 | 18.61 | 18.91 | 154,237 | -0.06(-0.34%) |
Apr 04, 2013 | 18.76 | 19.01 | 18.61 | 18.98 | 207,203 | +0.20(+1.09%) |
Apr 03, 2013 | 19.00 | 19.04 | 18.74 | 18.77 | 291,050 | -0.13(-0.67%) |
Apr 02, 2013 | 19.27 | 19.27 | 18.86 | 18.90 | 298,403 | -0.23(-1.21%) |