Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.64 | 17.69 | 17.41 | 17.45 | 197,966 | -0.05(-0.29%) |
Jun 26, 2013 | 17.64 | 17.71 | 17.41 | 17.50 | 0 | -0.02(-0.11%) |
Jun 25, 2013 | 17.54 | 17.72 | 17.49 | 17.52 | 0 | +0.12(+0.69%) |
Jun 24, 2013 | 17.45 | 17.50 | 17.27 | 17.40 | 0 | -0.12(-0.68%) |
Jun 21, 2013 | 17.54 | 17.70 | 17.25 | 17.52 | 97,852 | +0.11(+0.63%) |
Jun 20, 2013 | 17.04 | 17.50 | 17.04 | 17.41 | 0 | +0.13(+0.75%) |
Jun 19, 2013 | 17.34 | 17.40 | 17.14 | 17.28 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 17.62 | 17.73 | 17.00 | 17.28 | 0 | -0.26(-1.48%) |
Jun 17, 2013 | 17.82 | 17.91 | 17.37 | 17.54 | 0 | -0.15(-0.85%) |
Jun 14, 2013 | 17.97 | 18.00 | 17.61 | 17.69 | 0 | -0.27(-1.50%) |
Jun 13, 2013 | 17.93 | 18.00 | 17.83 | 17.96 | 38,872 | +0.01(+0.06%) |
Jun 12, 2013 | 18.00 | 18.00 | 17.79 | 17.95 | 39,654 | -0.03(-0.17%) |
Jun 11, 2013 | 17.84 | 18.00 | 17.45 | 17.98 | 27,306 | -0.02(-0.11%) |
Jun 10, 2013 | 18.00 | 18.00 | 17.85 | 18.00 | 0 | +0.02(+0.11%) |
Jun 07, 2013 | 18.00 | 18.00 | 17.83 | 17.98 | 0 | +0.06(+0.33%) |
Jun 06, 2013 | 17.74 | 18.00 | 17.65 | 17.92 | 49,650 | +0.22(+1.24%) |
Jun 05, 2013 | 17.75 | 17.76 | 17.51 | 17.70 | 0 | -0.07(-0.39%) |
Jun 04, 2013 | 17.86 | 17.88 | 17.75 | 17.77 | 0 | -0.11(-0.64%) |
Jun 03, 2013 | 17.80 | 17.97 | 17.67 | 17.88 | 114,121 | +0.13(+0.75%) |
May 31, 2013 | 17.65 | 17.81 | 17.53 | 17.75 | 91,030 | -0.04(-0.22%) |
May 30, 2013 | 17.60 | 17.84 | 17.50 | 17.79 | 34,235 | +0.27(+1.54%) |
May 29, 2013 | 17.50 | 17.59 | 17.48 | 17.52 | 69,983 | -0.02(-0.11%) |
May 28, 2013 | 17.16 | 17.58 | 17.16 | 17.54 | 55,275 | +0.58(+3.42%) |
May 24, 2013 | 16.73 | 17.08 | 16.68 | 16.96 | 0 | +0.17(+1.01%) |
May 23, 2013 | 16.68 | 16.81 | 16.60 | 16.79 | 0 | +0.00(+0.00%) |
May 22, 2013 | 17.09 | 17.33 | 16.60 | 16.79 | 0 | -0.35(-2.04%) |
May 21, 2013 | 17.11 | 17.50 | 17.08 | 17.14 | 0 | -0.03(-0.17%) |
May 20, 2013 | 17.12 | 17.20 | 17.02 | 17.17 | 0 | +0.05(+0.29%) |
May 17, 2013 | 16.57 | 17.20 | 16.57 | 17.12 | 0 | +0.58(+3.51%) |
May 16, 2013 | 16.34 | 16.64 | 16.25 | 16.54 | 31,344 | +0.10(+0.61%) |
May 15, 2013 | 16.30 | 16.48 | 16.28 | 16.44 | 0 | +0.16(+0.98%) |
May 13, 2013 | 16.44 | 16.44 | 16.18 | 16.28 | 0 | -0.21(-1.27%) |
May 10, 2013 | 16.50 | 16.66 | 16.38 | 16.49 | 0 | +0.07(+0.43%) |
May 09, 2013 | 17.25 | 17.25 | 16.11 | 16.42 | 0 | -1.47(-8.22%) |
May 08, 2013 | 17.70 | 17.89 | 17.51 | 17.89 | 0 | +0.10(+0.56%) |
May 07, 2013 | 17.58 | 17.85 | 17.45 | 17.79 | 0 | +0.26(+1.48%) |
May 06, 2013 | 17.40 | 17.98 | 17.26 | 17.53 | 0 | +0.19(+1.10%) |
May 03, 2013 | 17.30 | 17.40 | 17.11 | 17.34 | 0 | +0.15(+0.87%) |
May 02, 2013 | 17.00 | 17.30 | 16.62 | 17.19 | 0 | +0.28(+1.66%) |
May 01, 2013 | 17.10 | 17.10 | 16.77 | 16.91 | 0 | -0.21(-1.23%) |
Apr 30, 2013 | 16.75 | 17.25 | 16.67 | 17.12 | 0 | +0.44(+2.64%) |
Apr 29, 2013 | 16.65 | 16.87 | 16.62 | 16.68 | 19,340 | +0.03(+0.18%) |
Apr 26, 2013 | 16.90 | 16.92 | 16.60 | 16.65 | 21,932 | -0.27(-1.60%) |
Apr 25, 2013 | 16.95 | 17.18 | 16.75 | 16.92 | 0 | -0.01(-0.06%) |
Apr 24, 2013 | 16.84 | 17.10 | 16.75 | 16.93 | 28,951 | +0.00(+0.00%) |
Apr 23, 2013 | 16.87 | 17.01 | 16.73 | 16.93 | 14,703 | +0.21(+1.26%) |
Apr 22, 2013 | 17.00 | 17.04 | 16.54 | 16.72 | 20,175 | -0.24(-1.42%) |
Apr 19, 2013 | 16.66 | 17.00 | 16.62 | 16.96 | 26,643 | +0.28(+1.68%) |
Apr 18, 2013 | 16.85 | 16.90 | 16.61 | 16.68 | 54,441 | -0.07(-0.42%) |
Apr 17, 2013 | 16.85 | 17.10 | 16.51 | 16.75 | 36,644 | -0.22(-1.30%) |
Apr 16, 2013 | 16.86 | 17.05 | 16.75 | 16.97 | 38,657 | +0.32(+1.92%) |
Apr 15, 2013 | 17.24 | 17.29 | 16.50 | 16.65 | 46,939 | -0.59(-3.42%) |
Apr 12, 2013 | 17.19 | 17.37 | 17.16 | 17.24 | 23,756 | -0.07(-0.40%) |
Apr 11, 2013 | 17.16 | 17.42 | 17.01 | 17.31 | 20,984 | +0.09(+0.52%) |
Apr 10, 2013 | 16.61 | 17.35 | 16.60 | 17.22 | 39,717 | +0.62(+3.73%) |
Apr 09, 2013 | 16.62 | 16.66 | 16.50 | 16.60 | 33,501 | -0.04(-0.24%) |
Apr 08, 2013 | 16.66 | 16.66 | 16.52 | 16.64 | 18,337 | -0.01(-0.06%) |
Apr 05, 2013 | 16.51 | 16.70 | 16.51 | 16.65 | 34,887 | -0.09(-0.54%) |
Apr 04, 2013 | 16.86 | 17.00 | 16.65 | 16.74 | 80,094 | -0.12(-0.71%) |
Apr 03, 2013 | 17.16 | 17.16 | 16.81 | 16.86 | 32,080 | -0.25(-1.46%) |
Apr 02, 2013 | 17.21 | 17.32 | 17.11 | 17.11 | 33,624 | +0.05(+0.29%) |