Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.00 | 17.24 | 16.83 | 16.91 | 1,636,291 | -0.19(-1.11%) |
Jun 27, 2013 | 17.45 | 17.50 | 17.07 | 17.10 | 0 | -0.25(-1.44%) |
Jun 26, 2013 | 17.70 | 17.89 | 17.05 | 17.35 | 0 | -1.15(-6.22%) |
Jun 25, 2013 | 18.59 | 18.59 | 18.41 | 18.50 | 0 | +0.12(+0.65%) |
Jun 24, 2013 | 18.34 | 18.57 | 18.10 | 18.38 | 0 | -0.02(-0.11%) |
Jun 21, 2013 | 18.42 | 18.66 | 17.94 | 18.40 | 888,887 | +0.02(+0.11%) |
Jun 20, 2013 | 18.82 | 18.89 | 18.25 | 18.38 | 0 | -0.73(-3.82%) |
Jun 19, 2013 | 19.25 | 19.31 | 19.00 | 19.11 | 0 | -0.19(-0.98%) |
Jun 18, 2013 | 19.24 | 19.53 | 19.13 | 19.30 | 0 | +0.13(+0.68%) |
Jun 17, 2013 | 19.10 | 19.23 | 18.81 | 19.17 | 0 | +0.29(+1.54%) |
Jun 14, 2013 | 19.26 | 19.30 | 18.62 | 18.88 | 0 | -0.40(-2.07%) |
Jun 13, 2013 | 18.87 | 19.29 | 18.69 | 19.28 | 137,042 | +0.38(+2.01%) |
Jun 12, 2013 | 19.28 | 19.60 | 18.84 | 18.90 | 161,715 | -0.25(-1.31%) |
Jun 11, 2013 | 19.00 | 19.25 | 18.85 | 19.15 | 149,818 | -0.10(-0.52%) |
Jun 10, 2013 | 19.11 | 19.37 | 18.94 | 19.25 | 0 | +0.09(+0.47%) |
Jun 07, 2013 | 19.41 | 19.41 | 18.98 | 19.16 | 0 | -0.07(-0.36%) |
Jun 06, 2013 | 18.95 | 19.23 | 18.80 | 19.23 | 177,588 | +0.25(+1.32%) |
Jun 05, 2013 | 19.11 | 19.27 | 18.87 | 18.98 | 0 | -0.13(-0.68%) |
Jun 04, 2013 | 19.24 | 19.40 | 18.89 | 19.11 | 0 | -0.14(-0.73%) |
Jun 03, 2013 | 19.18 | 19.36 | 18.76 | 19.25 | 350,262 | +0.12(+0.63%) |
May 31, 2013 | 19.54 | 19.74 | 19.13 | 19.13 | 251,966 | -0.61(-3.09%) |
May 30, 2013 | 19.41 | 19.85 | 19.31 | 19.74 | 219,096 | +0.37(+1.91%) |
May 29, 2013 | 19.50 | 19.50 | 19.08 | 19.37 | 178,385 | -0.21(-1.07%) |
May 28, 2013 | 19.19 | 19.59 | 18.83 | 19.58 | 370,042 | +0.71(+3.76%) |
May 24, 2013 | 18.47 | 18.96 | 18.22 | 18.87 | 0 | +0.06(+0.32%) |
May 23, 2013 | 18.42 | 18.92 | 18.40 | 18.81 | 0 | +0.25(+1.35%) |
May 22, 2013 | 19.03 | 19.12 | 18.42 | 18.56 | 0 | -0.51(-2.67%) |
May 21, 2013 | 19.05 | 19.15 | 18.94 | 19.07 | 0 | -0.03(-0.16%) |
May 20, 2013 | 19.02 | 19.15 | 18.82 | 19.10 | 0 | +0.08(+0.42%) |
May 17, 2013 | 18.92 | 19.02 | 18.74 | 19.02 | 0 | +0.11(+0.58%) |
May 16, 2013 | 18.90 | 19.16 | 18.78 | 18.91 | 193,821 | -0.09(-0.47%) |
May 15, 2013 | 18.77 | 19.04 | 18.68 | 19.00 | 0 | +0.34(+1.82%) |
May 13, 2013 | 18.88 | 18.93 | 18.55 | 18.66 | 0 | -0.31(-1.63%) |
May 10, 2013 | 19.06 | 19.10 | 18.55 | 18.97 | 0 | -0.10(-0.52%) |
May 09, 2013 | 19.13 | 19.30 | 18.98 | 19.07 | 0 | -0.13(-0.68%) |
May 08, 2013 | 19.11 | 19.27 | 18.77 | 19.20 | 0 | -0.03(-0.16%) |
May 07, 2013 | 19.36 | 19.36 | 18.84 | 19.23 | 0 | -0.12(-0.62%) |
May 06, 2013 | 19.54 | 19.80 | 19.21 | 19.35 | 0 | -0.23(-1.17%) |
May 03, 2013 | 19.60 | 19.75 | 19.06 | 19.58 | 0 | +0.32(+1.66%) |
May 02, 2013 | 18.66 | 19.49 | 18.57 | 19.26 | 0 | +1.23(+6.82%) |
May 01, 2013 | 17.50 | 18.27 | 17.25 | 18.03 | 893,926 | +1.13(+6.69%) |
Apr 30, 2013 | 16.75 | 17.07 | 16.73 | 16.90 | 0 | +0.13(+0.78%) |
Apr 29, 2013 | 17.15 | 17.30 | 16.65 | 16.77 | 937,665 | -0.27(-1.58%) |
Apr 26, 2013 | 17.30 | 17.40 | 17.01 | 17.04 | 682,037 | -0.29(-1.67%) |
Apr 25, 2013 | 17.02 | 17.61 | 17.02 | 17.33 | 409,749 | +0.33(+1.94%) |
Apr 24, 2013 | 17.06 | 17.17 | 16.75 | 17.00 | 799,407 | -0.19(-1.11%) |
Apr 23, 2013 | 17.88 | 17.91 | 17.13 | 17.19 | 687,557 | -0.55(-3.10%) |
Apr 22, 2013 | 17.69 | 17.90 | 17.36 | 17.74 | 383,254 | -0.01(-0.06%) |
Apr 19, 2013 | 18.13 | 18.19 | 17.39 | 17.75 | 583,986 | -0.29(-1.61%) |
Apr 18, 2013 | 17.85 | 18.10 | 17.74 | 18.04 | 315,568 | +0.18(+1.01%) |
Apr 17, 2013 | 18.02 | 18.14 | 17.56 | 17.86 | 350,357 | -0.34(-1.87%) |
Apr 16, 2013 | 18.25 | 18.31 | 17.95 | 18.20 | 526,943 | +0.19(+1.05%) |
Apr 15, 2013 | 19.16 | 19.16 | 17.76 | 18.01 | 1,011,876 | -1.26(-6.54%) |
Apr 12, 2013 | 20.05 | 20.10 | 19.14 | 19.27 | 419,833 | -0.82(-4.08%) |
Apr 11, 2013 | 19.78 | 20.23 | 19.62 | 20.09 | 267,229 | +0.31(+1.57%) |
Apr 10, 2013 | 19.27 | 19.82 | 19.27 | 19.78 | 233,069 | +0.63(+3.29%) |
Apr 09, 2013 | 19.48 | 19.54 | 19.15 | 19.15 | 229,243 | -0.25(-1.29%) |
Apr 08, 2013 | 19.08 | 19.43 | 19.01 | 19.40 | 283,627 | +0.35(+1.84%) |
Apr 05, 2013 | 18.88 | 19.13 | 18.71 | 19.05 | 266,925 | -0.20(-1.04%) |
Apr 04, 2013 | 19.11 | 19.36 | 18.71 | 19.25 | 396,845 | +0.12(+0.63%) |
Apr 03, 2013 | 19.65 | 19.65 | 19.04 | 19.13 | 467,712 | -0.45(-2.30%) |
Apr 02, 2013 | 20.00 | 20.17 | 19.35 | 19.58 | 1,002,141 | -1.27(-6.09%) |