Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.31 | 18.81 | 18.25 | 18.62 | 21,294,682 | +0.25(+1.38%) |
Jun 27, 2013 | 18.54 | 18.60 | 18.34 | 18.37 | 20,892,746 | -0.02(-0.10%) |
Jun 26, 2013 | 18.64 | 18.67 | 18.24 | 18.39 | 13,182,620 | -0.07(-0.38%) |
Jun 25, 2013 | 18.29 | 18.55 | 18.16 | 18.46 | 13,702,997 | +0.35(+1.94%) |
Jun 24, 2013 | 18.15 | 18.24 | 17.84 | 18.11 | 15,244,362 | +0.00(+0.00%) |
Jun 21, 2013 | 18.17 | 18.22 | 17.83 | 18.11 | 13,604,614 | +0.14(+0.78%) |
Jun 20, 2013 | 17.72 | 18.38 | 17.69 | 17.97 | 23,893,136 | +0.01(+0.05%) |
Jun 19, 2013 | 18.03 | 18.28 | 17.87 | 17.96 | 13,541,488 | -0.06(-0.34%) |
Jun 18, 2013 | 17.85 | 18.21 | 17.85 | 18.02 | 11,944,676 | +0.19(+1.08%) |
Jun 17, 2013 | 17.44 | 17.90 | 17.43 | 17.83 | 11,303,898 | +0.54(+3.09%) |
Jun 14, 2013 | 17.62 | 17.62 | 17.12 | 17.29 | 12,219,894 | -0.29(-1.65%) |
Jun 13, 2013 | 17.17 | 17.68 | 17.15 | 17.58 | 17,523,958 | +0.39(+2.30%) |
Jun 12, 2013 | 17.52 | 17.53 | 17.13 | 17.19 | 10,212,610 | -0.11(-0.66%) |
Jun 11, 2013 | 17.52 | 17.67 | 17.26 | 17.30 | 8,871,295 | -0.44(-2.47%) |
Jun 10, 2013 | 17.72 | 17.85 | 17.59 | 17.74 | 8,612,387 | +0.09(+0.50%) |
Jun 07, 2013 | 17.28 | 17.66 | 17.24 | 17.65 | 13,140,142 | +0.58(+3.39%) |
Jun 06, 2013 | 16.70 | 17.08 | 16.66 | 17.07 | 10,702,099 | +0.39(+2.37%) |
Jun 05, 2013 | 17.15 | 17.19 | 16.62 | 16.68 | 14,202,775 | -0.50(-2.91%) |
Jun 04, 2013 | 17.26 | 17.52 | 17.07 | 17.18 | 9,384,150 | -0.09(-0.51%) |
Jun 03, 2013 | 17.53 | 17.54 | 16.91 | 17.26 | 14,737,800 | -0.16(-0.91%) |
May 31, 2013 | 17.66 | 17.97 | 17.42 | 17.42 | 16,751,598 | -0.26(-1.49%) |
May 30, 2013 | 17.48 | 17.78 | 17.31 | 17.69 | 11,811,894 | +0.22(+1.26%) |
May 29, 2013 | 17.18 | 17.58 | 17.17 | 17.47 | 14,940,377 | +0.12(+0.71%) |
May 28, 2013 | 17.08 | 17.49 | 17.07 | 17.34 | 12,247,645 | +0.54(+3.18%) |
May 24, 2013 | 16.60 | 16.83 | 16.48 | 16.81 | 6,786,450 | +0.15(+0.90%) |
May 23, 2013 | 16.62 | 16.79 | 16.40 | 16.66 | 10,325,799 | -0.06(-0.37%) |
May 22, 2013 | 16.77 | 17.17 | 16.61 | 16.72 | 13,979,353 | -0.10(-0.57%) |
May 21, 2013 | 16.89 | 16.94 | 16.73 | 16.82 | 6,978,745 | -0.04(-0.21%) |
May 20, 2013 | 16.84 | 16.97 | 16.76 | 16.85 | 7,511,048 | -0.11(-0.67%) |
May 17, 2013 | 16.57 | 16.99 | 16.56 | 16.97 | 11,050,598 | +0.38(+2.27%) |
May 16, 2013 | 16.62 | 16.89 | 16.53 | 16.59 | 15,036,034 | -0.06(-0.37%) |
May 15, 2013 | 16.25 | 16.67 | 15.95 | 16.65 | 20,592,778 | +0.73(+4.57%) |
May 13, 2013 | 15.83 | 16.09 | 15.72 | 15.92 | 10,356,602 | +0.05(+0.33%) |
May 10, 2013 | 15.34 | 16.05 | 15.34 | 15.87 | 16,392,353 | +0.51(+3.31%) |
May 09, 2013 | 15.21 | 15.64 | 15.19 | 15.36 | 10,232,315 | +0.11(+0.75%) |
May 08, 2013 | 15.26 | 15.28 | 15.03 | 15.25 | 7,076,610 | -0.05(-0.34%) |
May 07, 2013 | 15.41 | 15.55 | 15.25 | 15.30 | 6,843,342 | -0.10(-0.63%) |
May 06, 2013 | 15.30 | 15.50 | 15.29 | 15.40 | 10,422,934 | +0.07(+0.46%) |
May 03, 2013 | 14.62 | 15.40 | 14.42 | 15.33 | 18,458,482 | +0.90(+6.27%) |
May 02, 2013 | 14.23 | 14.50 | 14.08 | 14.42 | 10,026,006 | +0.20(+1.42%) |
May 01, 2013 | 14.86 | 14.91 | 14.19 | 14.22 | 16,760,620 | -0.66(-4.42%) |
Apr 30, 2013 | 14.89 | 14.94 | 14.76 | 14.88 | 6,846,023 | +0.02(+0.12%) |
Apr 29, 2013 | 14.70 | 14.90 | 14.69 | 14.86 | 5,253,144 | +0.18(+1.26%) |
Apr 26, 2013 | 14.70 | 14.77 | 14.55 | 14.68 | 6,946,503 | -0.02(-0.12%) |
Apr 25, 2013 | 14.65 | 15.00 | 14.62 | 14.69 | 11,322,789 | +0.10(+0.66%) |
Apr 24, 2013 | 14.57 | 14.68 | 14.40 | 14.60 | 11,201,799 | +0.04(+0.30%) |
Apr 23, 2013 | 14.43 | 14.66 | 14.41 | 14.55 | 10,706,498 | +0.15(+1.04%) |
Apr 22, 2013 | 14.40 | 14.47 | 14.23 | 14.40 | 6,833,513 | +0.03(+0.18%) |
Apr 19, 2013 | 14.41 | 14.45 | 14.28 | 14.38 | 7,284,536 | +0.00(+0.00%) |
Apr 18, 2013 | 14.46 | 14.47 | 14.21 | 14.38 | 9,357,495 | -0.07(-0.49%) |
Apr 17, 2013 | 14.71 | 14.71 | 14.31 | 14.45 | 11,553,620 | -0.43(-2.89%) |
Apr 16, 2013 | 14.70 | 14.88 | 14.54 | 14.88 | 10,290,998 | +0.30(+2.05%) |
Apr 15, 2013 | 15.02 | 15.18 | 14.55 | 14.58 | 12,007,887 | -0.58(-3.82%) |
Apr 12, 2013 | 15.36 | 15.37 | 15.03 | 15.16 | 9,373,451 | -0.23(-1.48%) |
Apr 11, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 9,536,776 | +0.13(+0.86%) |
Apr 10, 2013 | 14.96 | 15.38 | 14.95 | 15.26 | 10,216,140 | +0.37(+2.48%) |
Apr 09, 2013 | 14.83 | 14.94 | 14.76 | 14.89 | 6,410,578 | +0.13(+0.89%) |
Apr 08, 2013 | 14.55 | 14.76 | 14.48 | 14.76 | 7,309,515 | +0.24(+1.63%) |
Apr 05, 2013 | 14.47 | 14.57 | 14.17 | 14.52 | 11,892,122 | -0.15(-1.02%) |
Apr 04, 2013 | 14.70 | 14.74 | 14.48 | 14.67 | 13,138,347 | -0.03(-0.18%) |
Apr 03, 2013 | 15.20 | 15.26 | 14.61 | 14.69 | 13,767,319 | -0.49(-3.24%) |
Apr 02, 2013 | 15.05 | 15.25 | 15.00 | 15.19 | 9,031,416 | -0.06(-0.40%) |