Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.04 | 16.13 | 15.98 | 15.98 | 6,558,029 | -0.23(-1.44%) |
Jun 27, 2013 | 16.28 | 16.37 | 16.02 | 16.21 | 3,562,806 | +0.04(+0.27%) |
Jun 26, 2013 | 16.21 | 16.28 | 16.14 | 16.17 | 4,872,916 | +0.21(+1.33%) |
Jun 25, 2013 | 16.08 | 16.08 | 15.93 | 15.96 | 7,394,992 | +0.00(+0.02%) |
Jun 24, 2013 | 15.87 | 16.09 | 15.84 | 15.95 | 9,824,161 | -0.31(-1.93%) |
Jun 21, 2013 | 16.39 | 16.47 | 16.18 | 16.27 | 8,308,609 | -0.04(-0.27%) |
Jun 20, 2013 | 16.55 | 16.58 | 16.24 | 16.31 | 10,738,663 | -0.65(-3.81%) |
Jun 19, 2013 | 17.19 | 17.23 | 16.95 | 16.96 | 3,465,807 | -0.27(-1.55%) |
Jun 18, 2013 | 17.14 | 17.25 | 17.14 | 17.23 | 6,253,191 | +0.00(+0.02%) |
Jun 17, 2013 | 17.30 | 17.35 | 17.18 | 17.22 | 5,634,828 | +0.06(+0.33%) |
Jun 14, 2013 | 17.10 | 17.23 | 17.09 | 17.16 | 4,470,543 | -0.09(-0.53%) |
Jun 13, 2013 | 17.17 | 17.28 | 17.14 | 17.26 | 5,695,830 | +0.03(+0.18%) |
Jun 12, 2013 | 17.50 | 17.51 | 17.21 | 17.23 | 7,535,732 | +0.01(+0.08%) |
Jun 11, 2013 | 17.17 | 17.30 | 17.17 | 17.21 | 7,316,644 | -0.16(-0.89%) |
Jun 10, 2013 | 17.50 | 17.50 | 17.36 | 17.37 | 5,876,679 | -0.02(-0.10%) |
Jun 07, 2013 | 17.29 | 17.44 | 17.27 | 17.38 | 7,290,031 | -0.01(-0.08%) |
Jun 06, 2013 | 17.29 | 17.41 | 17.24 | 17.40 | 6,190,032 | +0.23(+1.36%) |
Jun 05, 2013 | 17.18 | 17.26 | 17.09 | 17.16 | 6,724,231 | -0.15(-0.88%) |
Jun 04, 2013 | 17.28 | 17.40 | 17.23 | 17.32 | 4,533,347 | -0.08(-0.47%) |
Jun 03, 2013 | 17.32 | 17.48 | 17.25 | 17.40 | 4,036,167 | +0.08(+0.47%) |
May 31, 2013 | 17.50 | 17.54 | 17.32 | 17.32 | 6,291,421 | -0.31(-1.74%) |
May 30, 2013 | 17.61 | 17.69 | 17.59 | 17.62 | 3,930,170 | -0.04(-0.23%) |
May 29, 2013 | 17.71 | 17.76 | 17.62 | 17.66 | 3,913,179 | -0.25(-1.38%) |
May 28, 2013 | 17.98 | 18.06 | 17.87 | 17.91 | 4,800,112 | +0.28(+1.61%) |
May 24, 2013 | 17.46 | 17.66 | 17.43 | 17.63 | 3,918,740 | +0.03(+0.17%) |
May 23, 2013 | 17.69 | 17.64 | 17.40 | 17.60 | 4,845,235 | -0.09(-0.52%) |
May 22, 2013 | 17.56 | 17.81 | 17.55 | 17.69 | 9,278,363 | +0.22(+1.24%) |
May 21, 2013 | 17.27 | 17.50 | 17.23 | 17.47 | 5,250,660 | +0.07(+0.41%) |
May 20, 2013 | 17.41 | 17.49 | 17.38 | 17.40 | 8,861,591 | -0.02(-0.12%) |
May 17, 2013 | 17.36 | 17.46 | 17.34 | 17.42 | 8,100,626 | -0.09(-0.52%) |
May 16, 2013 | 17.51 | 17.61 | 17.48 | 17.51 | 3,991,630 | +0.03(+0.15%) |
May 15, 2013 | 17.36 | 17.51 | 17.34 | 17.49 | 7,176,327 | +0.13(+0.76%) |
May 13, 2013 | 17.28 | 17.38 | 17.25 | 17.35 | 3,198,435 | -0.06(-0.35%) |
May 10, 2013 | 17.34 | 17.42 | 17.29 | 17.41 | 3,432,561 | -0.01(-0.08%) |
May 09, 2013 | 17.39 | 17.49 | 17.37 | 17.43 | 2,613,871 | -0.03(-0.17%) |
May 08, 2013 | 17.39 | 17.51 | 17.39 | 17.46 | 4,767,011 | +0.08(+0.49%) |
May 07, 2013 | 17.37 | 17.39 | 17.27 | 17.37 | 3,890,449 | -0.07(-0.39%) |
May 06, 2013 | 17.54 | 17.54 | 17.41 | 17.44 | 3,246,144 | -0.14(-0.79%) |
May 03, 2013 | 17.60 | 17.62 | 17.38 | 17.58 | 4,847,718 | +0.20(+1.17%) |
May 02, 2013 | 17.35 | 17.42 | 17.32 | 17.38 | 3,248,308 | -0.05(-0.31%) |
May 01, 2013 | 17.56 | 17.59 | 17.41 | 17.43 | 3,466,227 | -0.11(-0.64%) |
Apr 30, 2013 | 17.60 | 17.62 | 17.50 | 17.54 | 3,104,451 | -0.08(-0.48%) |
Apr 29, 2013 | 17.55 | 17.65 | 17.54 | 17.63 | 4,121,861 | +0.21(+1.20%) |
Apr 26, 2013 | 17.27 | 17.44 | 17.27 | 17.42 | 4,412,848 | +0.15(+0.84%) |
Apr 25, 2013 | 17.27 | 17.39 | 17.23 | 17.27 | 7,993,306 | -0.11(-0.64%) |
Apr 24, 2013 | 17.52 | 17.53 | 17.38 | 17.38 | 6,476,363 | -0.17(-0.94%) |
Apr 23, 2013 | 17.42 | 17.55 | 17.39 | 17.55 | 5,644,417 | +0.22(+1.27%) |
Apr 22, 2013 | 17.36 | 17.42 | 17.26 | 17.33 | 5,621,300 | +0.02(+0.14%) |
Apr 19, 2013 | 17.25 | 17.32 | 17.22 | 17.31 | 4,093,572 | +0.05(+0.31%) |
Apr 18, 2013 | 17.34 | 17.36 | 17.21 | 17.25 | 6,416,741 | +0.09(+0.51%) |
Apr 17, 2013 | 17.07 | 17.18 | 16.96 | 17.16 | 11,861,907 | -0.11(-0.63%) |
Apr 16, 2013 | 17.19 | 17.29 | 17.14 | 17.27 | 3,989,165 | +0.08(+0.49%) |
Apr 15, 2013 | 17.25 | 17.36 | 17.19 | 17.19 | 7,139,447 | -0.15(-0.88%) |
Apr 12, 2013 | 17.23 | 17.35 | 17.20 | 17.34 | 6,128,593 | +0.05(+0.29%) |
Apr 11, 2013 | 17.15 | 17.35 | 17.13 | 17.29 | 6,259,442 | +0.06(+0.33%) |
Apr 10, 2013 | 17.16 | 17.28 | 17.13 | 17.23 | 7,298,738 | +0.14(+0.83%) |
Apr 09, 2013 | 17.12 | 17.16 | 17.02 | 17.09 | 7,031,058 | +0.02(+0.12%) |
Apr 08, 2013 | 17.08 | 17.11 | 17.00 | 17.07 | 8,855,872 | +0.03(+0.18%) |
Apr 05, 2013 | 16.93 | 17.05 | 16.90 | 17.04 | 8,409,454 | +0.10(+0.60%) |
Apr 04, 2013 | 16.72 | 16.97 | 16.70 | 16.94 | 4,597,080 | +0.07(+0.44%) |
Apr 03, 2013 | 17.04 | 17.07 | 16.84 | 16.86 | 4,934,297 | -0.15(-0.85%) |
Apr 02, 2013 | 17.03 | 17.13 | 16.97 | 17.01 | 7,885,267 | +0.08(+0.46%) |