Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.73 | 17.41 | 16.73 | 17.33 | 90,334 | +0.35(+2.07%) |
Jun 27, 2013 | 16.87 | 16.99 | 16.81 | 16.98 | 0 | +0.16(+0.94%) |
Jun 26, 2013 | 16.99 | 16.99 | 16.62 | 16.82 | 0 | -0.10(-0.57%) |
Jun 25, 2013 | 16.86 | 16.98 | 16.60 | 16.92 | 0 | +0.16(+0.94%) |
Jun 24, 2013 | 16.80 | 16.81 | 16.64 | 16.76 | 0 | -0.11(-0.65%) |
Jun 21, 2013 | 16.77 | 16.92 | 16.64 | 16.87 | 35,865 | +0.17(+1.03%) |
Jun 20, 2013 | 16.78 | 16.96 | 16.58 | 16.70 | 0 | -0.26(-1.54%) |
Jun 19, 2013 | 16.91 | 17.22 | 16.91 | 16.96 | 0 | -0.01(-0.04%) |
Jun 18, 2013 | 16.80 | 17.01 | 16.67 | 16.97 | 0 | +0.14(+0.82%) |
Jun 17, 2013 | 16.92 | 16.92 | 16.62 | 16.83 | 0 | +0.05(+0.29%) |
Jun 14, 2013 | 16.87 | 16.90 | 16.69 | 16.78 | 0 | -0.16(-0.97%) |
Jun 13, 2013 | 16.81 | 16.95 | 16.52 | 16.95 | 35,785 | +0.10(+0.57%) |
Jun 12, 2013 | 16.91 | 16.99 | 16.47 | 16.85 | 28,755 | -0.03(-0.16%) |
Jun 11, 2013 | 16.91 | 16.94 | 16.75 | 16.88 | 4,175 | +0.05(+0.29%) |
Jun 10, 2013 | 16.84 | 16.84 | 16.83 | 16.83 | 0 | +0.08(+0.45%) |
Jun 07, 2013 | 16.84 | 16.84 | 16.49 | 16.75 | 0 | +0.06(+0.33%) |
Jun 06, 2013 | 16.68 | 16.84 | 16.62 | 16.70 | 6,430 | -0.06(-0.37%) |
Jun 05, 2013 | 16.91 | 17.02 | 16.69 | 16.76 | 0 | -0.14(-0.81%) |
Jun 04, 2013 | 16.66 | 17.02 | 16.66 | 16.90 | 0 | +0.17(+1.03%) |
Jun 03, 2013 | 16.51 | 16.84 | 16.33 | 16.73 | 31,936 | +0.19(+1.12%) |
May 31, 2013 | 16.50 | 16.65 | 16.25 | 16.54 | 21,947 | +0.01(+0.04%) |
May 30, 2013 | 16.69 | 16.84 | 16.44 | 16.53 | 38,268 | -0.03(-0.21%) |
May 29, 2013 | 16.52 | 16.79 | 16.41 | 16.57 | 5,315 | -0.03(-0.17%) |
May 28, 2013 | 16.41 | 16.66 | 16.31 | 16.60 | 30,056 | +0.38(+2.32%) |
May 24, 2013 | 15.93 | 16.32 | 15.92 | 16.22 | 0 | +0.23(+1.45%) |
May 23, 2013 | 15.79 | 16.20 | 15.77 | 15.99 | 0 | +0.14(+0.91%) |
May 22, 2013 | 16.21 | 16.21 | 15.78 | 15.84 | 0 | -0.40(-2.44%) |
May 21, 2013 | 16.38 | 16.47 | 16.15 | 16.24 | 0 | -0.10(-0.63%) |
May 20, 2013 | 16.27 | 16.68 | 16.19 | 16.34 | 0 | +0.05(+0.34%) |
May 17, 2013 | 16.40 | 16.70 | 16.29 | 16.29 | 0 | -0.05(-0.33%) |
May 16, 2013 | 16.60 | 16.76 | 16.26 | 16.34 | 44,837 | -0.28(-1.68%) |
May 15, 2013 | 16.43 | 16.67 | 16.43 | 16.62 | 0 | +0.36(+2.18%) |
May 13, 2013 | 16.10 | 16.34 | 16.10 | 16.27 | 0 | +0.10(+0.63%) |
May 10, 2013 | 16.30 | 16.30 | 15.90 | 16.17 | 0 | -0.07(-0.42%) |
May 09, 2013 | 16.28 | 16.36 | 16.23 | 16.23 | 0 | -0.03(-0.21%) |
May 08, 2013 | 16.22 | 16.27 | 16.22 | 16.27 | 0 | +0.01(+0.08%) |
May 07, 2013 | 16.17 | 16.26 | 15.97 | 16.25 | 0 | +0.10(+0.59%) |
May 06, 2013 | 16.13 | 16.27 | 15.86 | 16.16 | 0 | +0.01(+0.08%) |
May 03, 2013 | 15.96 | 16.29 | 15.76 | 16.15 | 0 | +0.14(+0.85%) |
May 02, 2013 | 15.74 | 16.03 | 15.74 | 16.01 | 0 | +0.36(+2.31%) |
May 01, 2013 | 16.37 | 16.57 | 15.60 | 15.65 | 0 | -0.74(-4.50%) |
Apr 30, 2013 | 16.18 | 16.41 | 16.08 | 16.38 | 0 | +0.19(+1.18%) |
Apr 29, 2013 | 16.08 | 16.19 | 16.08 | 16.19 | 2,797 | +0.17(+1.07%) |
Apr 26, 2013 | 16.07 | 16.08 | 15.95 | 16.02 | 10,639 | -0.05(-0.34%) |
Apr 25, 2013 | 15.97 | 16.12 | 15.93 | 16.08 | 4,461 | +0.13(+0.81%) |
Apr 24, 2013 | 15.99 | 15.99 | 15.82 | 15.95 | 0 | +0.07(+0.43%) |
Apr 23, 2013 | 15.87 | 16.01 | 15.80 | 15.88 | 9,142 | +0.03(+0.17%) |
Apr 22, 2013 | 15.89 | 15.89 | 15.67 | 15.85 | 6,922 | +0.03(+0.22%) |
Apr 19, 2013 | 15.61 | 15.87 | 15.61 | 15.82 | 9,473 | +0.21(+1.36%) |
Apr 18, 2013 | 15.71 | 15.82 | 15.61 | 15.61 | 13,599 | -0.03(-0.22%) |
Apr 17, 2013 | 15.63 | 15.87 | 15.58 | 15.64 | 21,572 | -0.04(-0.26%) |
Apr 16, 2013 | 15.70 | 15.83 | 15.56 | 15.68 | 35,106 | +0.03(+0.22%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.57 | 15.65 | 25,890 | -0.78(-4.74%) |
Apr 12, 2013 | 16.54 | 16.55 | 16.41 | 16.43 | 13,305 | -0.18(-1.07%) |
Apr 11, 2013 | 16.73 | 16.84 | 16.55 | 16.60 | 4,044 | -0.23(-1.34%) |
Apr 10, 2013 | 16.58 | 16.83 | 16.45 | 16.83 | 10,703 | +0.30(+1.82%) |
Apr 09, 2013 | 16.43 | 16.59 | 16.37 | 16.53 | 8,520 | +0.05(+0.33%) |
Apr 08, 2013 | 16.59 | 16.60 | 16.34 | 16.47 | 6,001 | -0.03(-0.21%) |
Apr 05, 2013 | 16.28 | 16.61 | 16.28 | 16.51 | 13,239 | -0.01(-0.04%) |
Apr 04, 2013 | 16.53 | 16.53 | 16.31 | 16.51 | 12,122 | +0.14(+0.83%) |
Apr 03, 2013 | 16.58 | 16.58 | 16.36 | 16.38 | 13,385 | -0.17(-1.03%) |
Apr 02, 2013 | 16.49 | 16.62 | 16.42 | 16.55 | 44,317 | +0.09(+0.54%) |