Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2013 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.10(+0.55%) |
Jun 26, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.30(+1.74%) |
Jun 24, 2013 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.75(-4.19%) |
Jun 21, 2013 | 17.96 | 17.96 | 17.96 | 17.96 | 494 | +0.19(+1.09%) |
Jun 20, 2013 | 18.00 | 18.00 | 17.77 | 17.77 | 0 | -0.21(-1.17%) |
Jun 19, 2013 | 18.13 | 18.34 | 17.98 | 17.98 | 0 | -0.15(-0.85%) |
Jun 18, 2013 | 17.08 | 18.13 | 17.08 | 18.13 | 0 | +0.36(+2.05%) |
Jun 17, 2013 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.36(+2.09%) |
Jun 14, 2013 | 17.50 | 17.65 | 17.36 | 17.41 | 0 | +0.23(+1.32%) |
Jun 13, 2013 | 17.97 | 17.97 | 17.18 | 17.18 | 2,717 | -0.97(-5.35%) |
Jun 12, 2013 | 18.17 | 18.17 | 18.15 | 18.15 | 518 | -0.17(-0.93%) |
Jun 11, 2013 | 18.40 | 18.40 | 18.32 | 18.32 | 2,161 | -0.14(-0.75%) |
Jun 10, 2013 | 18.35 | 18.46 | 18.30 | 18.46 | 0 | +0.19(+1.06%) |
Jun 07, 2013 | 18.05 | 18.26 | 18.05 | 18.26 | 0 | +0.25(+1.38%) |
Jun 06, 2013 | 18.17 | 18.45 | 17.86 | 18.01 | 0 | +0.29(+1.61%) |
Jun 03, 2013 | 17.73 | 17.73 | 17.73 | 17.73 | 4,446 | +0.19(+1.06%) |
May 31, 2013 | 17.54 | 17.54 | 17.54 | 17.54 | 123 | +0.04(+0.23%) |
May 29, 2013 | 17.50 | 17.50 | 17.50 | 17.50 | 247 | -0.20(-1.14%) |
May 28, 2013 | 17.65 | 17.71 | 17.54 | 17.70 | 3,149 | +0.85(+5.04%) |
May 24, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.15(-0.90%) |
May 23, 2013 | 16.87 | 17.01 | 16.86 | 17.01 | 0 | -0.49(-2.78%) |
May 21, 2013 | 17.46 | 17.49 | 17.49 | 17.49 | 4,446 | +0.02(+0.14%) |
May 20, 2013 | 17.41 | 17.53 | 17.41 | 17.47 | 0 | +0.45(+2.62%) |
May 15, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | -0.20(-1.17%) |
May 13, 2013 | 17.26 | 17.26 | 17.23 | 17.23 | 0 | -0.57(-3.18%) |
May 10, 2013 | 17.81 | 17.81 | 17.79 | 17.79 | 0 | +0.18(+1.01%) |
May 09, 2013 | 17.70 | 17.70 | 17.58 | 17.62 | 0 | -0.32(-1.76%) |
May 08, 2013 | 17.97 | 17.97 | 17.92 | 17.93 | 0 | +0.22(+1.23%) |
May 07, 2013 | 17.73 | 17.73 | 17.71 | 17.71 | 0 | -0.20(-1.12%) |
May 06, 2013 | 18.09 | 18.09 | 17.83 | 17.91 | 0 | +0.08(+0.45%) |
May 03, 2013 | 18.21 | 18.21 | 17.83 | 17.83 | 0 | +0.20(+1.14%) |
May 02, 2013 | 17.60 | 17.78 | 17.60 | 17.63 | 0 | +0.35(+2.02%) |
May 01, 2013 | 17.36 | 17.41 | 17.23 | 17.28 | 0 | +0.42(+2.50%) |
Apr 30, 2013 | 16.45 | 16.86 | 16.45 | 16.86 | 0 | +0.40(+2.46%) |
Apr 29, 2013 | 16.20 | 16.46 | 16.20 | 16.46 | 2,699 | +0.36(+2.21%) |
Apr 26, 2013 | 16.11 | 16.11 | 16.10 | 16.10 | 4,859 | -0.23(-1.39%) |
Apr 25, 2013 | 16.15 | 16.33 | 16.15 | 16.33 | 617 | +0.49(+3.07%) |
Apr 22, 2013 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.01(+0.05%) |
Apr 19, 2013 | 15.86 | 15.87 | 15.82 | 15.83 | 2,800 | +0.03(+0.19%) |
Apr 18, 2013 | 15.99 | 15.99 | 15.80 | 15.80 | 3,751 | -0.10(-0.65%) |
Apr 17, 2013 | 15.97 | 16.00 | 15.91 | 15.91 | 3,767 | -0.43(-2.63%) |
Apr 16, 2013 | 16.25 | 16.34 | 16.09 | 16.34 | 25,732 | +0.15(+0.90%) |
Apr 15, 2013 | 16.13 | 16.28 | 16.13 | 16.19 | 5,060 | -0.16(-0.99%) |
Apr 12, 2013 | 16.30 | 16.35 | 16.30 | 16.35 | 308 | -0.00(-0.00%) |
Apr 11, 2013 | 16.05 | 16.35 | 16.05 | 16.35 | 4,434 | +0.45(+2.80%) |
Apr 10, 2013 | 15.70 | 15.95 | 15.70 | 15.91 | 5,944 | +0.31(+1.98%) |
Apr 09, 2013 | 15.58 | 15.60 | 15.56 | 15.60 | 3,380 | +0.10(+0.62%) |
Apr 08, 2013 | 15.46 | 15.50 | 15.46 | 15.50 | 555 | +0.06(+0.37%) |
Apr 05, 2013 | 15.69 | 15.69 | 15.45 | 15.45 | 1,026 | -0.06(-0.37%) |
Apr 04, 2013 | 15.45 | 15.50 | 15.45 | 15.50 | 494 | +0.00(+0.00%) |
Apr 03, 2013 | 15.75 | 15.75 | 15.50 | 15.50 | 3,705 | -0.20(-1.29%) |