Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.08 | 17.15 | 16.77 | 17.06 | 19,409,062 | +0.32(+1.92%) |
Jun 27, 2013 | 16.82 | 17.01 | 16.69 | 16.74 | 8,048,697 | -0.01(-0.07%) |
Jun 26, 2013 | 16.77 | 16.86 | 16.66 | 16.75 | 8,531,925 | +0.12(+0.71%) |
Jun 25, 2013 | 16.45 | 16.65 | 16.37 | 16.63 | 8,859,685 | +0.24(+1.44%) |
Jun 24, 2013 | 16.21 | 16.51 | 16.07 | 16.39 | 8,701,519 | +0.06(+0.35%) |
Jun 21, 2013 | 16.16 | 16.37 | 16.05 | 16.34 | 13,470,364 | +0.26(+1.61%) |
Jun 20, 2013 | 16.28 | 16.31 | 16.03 | 16.08 | 11,532,637 | -0.30(-1.82%) |
Jun 19, 2013 | 16.60 | 16.78 | 16.38 | 16.38 | 12,346,829 | -0.23(-1.39%) |
Jun 18, 2013 | 16.45 | 16.69 | 16.40 | 16.61 | 14,951,738 | +0.19(+1.13%) |
Jun 17, 2013 | 16.46 | 16.61 | 16.38 | 16.42 | 9,379,696 | +0.00(+0.00%) |
Jun 14, 2013 | 16.27 | 16.49 | 16.27 | 16.42 | 10,164,830 | +0.08(+0.48%) |
Jun 13, 2013 | 16.04 | 16.35 | 16.04 | 16.34 | 11,427,234 | +0.30(+1.90%) |
Jun 12, 2013 | 16.42 | 16.42 | 16.04 | 16.04 | 12,353,364 | -0.30(-1.83%) |
Jun 11, 2013 | 16.35 | 16.55 | 16.26 | 16.34 | 13,920,156 | -0.08(-0.51%) |
Jun 10, 2013 | 16.56 | 16.61 | 16.42 | 16.42 | 10,849,349 | -0.09(-0.55%) |
Jun 07, 2013 | 16.62 | 16.76 | 16.49 | 16.51 | 10,062,813 | -0.06(-0.37%) |
Jun 06, 2013 | 16.42 | 16.58 | 16.36 | 16.57 | 9,208,414 | +0.18(+1.09%) |
Jun 05, 2013 | 16.48 | 16.52 | 16.38 | 16.39 | 8,015,024 | -0.14(-0.84%) |
Jun 04, 2013 | 16.51 | 16.58 | 16.42 | 16.53 | 10,058,628 | +0.02(+0.13%) |
Jun 03, 2013 | 16.53 | 16.72 | 16.38 | 16.51 | 11,697,107 | -0.02(-0.13%) |
May 31, 2013 | 16.60 | 16.82 | 16.53 | 16.53 | 11,399,417 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.97 | 16.63 | 16.65 | 9,412,102 | -0.08(-0.47%) |
May 29, 2013 | 16.64 | 16.80 | 16.44 | 16.72 | 14,829,101 | -0.01(-0.07%) |
May 28, 2013 | 17.07 | 17.08 | 16.60 | 16.73 | 32,371,350 | -0.29(-1.73%) |
May 24, 2013 | 17.19 | 17.25 | 17.00 | 17.03 | 22,250,676 | -0.23(-1.32%) |
May 23, 2013 | 17.35 | 17.39 | 16.95 | 17.26 | 25,548,868 | -0.15(-0.86%) |
May 22, 2013 | 17.69 | 17.80 | 17.35 | 17.41 | 9,055,735 | -0.31(-1.73%) |
May 21, 2013 | 17.72 | 17.79 | 17.62 | 17.71 | 7,001,110 | +0.01(+0.03%) |
May 20, 2013 | 17.90 | 17.94 | 17.69 | 17.71 | 8,010,914 | -0.19(-1.06%) |
May 17, 2013 | 17.82 | 17.91 | 17.78 | 17.90 | 10,194,390 | +0.12(+0.66%) |
May 16, 2013 | 17.77 | 17.86 | 17.72 | 17.78 | 6,070,248 | -0.04(-0.22%) |
May 15, 2013 | 17.75 | 17.91 | 17.68 | 17.82 | 6,190,242 | +0.16(+0.88%) |
May 13, 2013 | 17.68 | 17.71 | 17.47 | 17.66 | 8,644,265 | -0.06(-0.35%) |
May 10, 2013 | 17.70 | 17.75 | 17.45 | 17.73 | 9,468,984 | +0.02(+0.09%) |
May 09, 2013 | 17.80 | 17.86 | 17.68 | 17.71 | 10,964,970 | -0.10(-0.56%) |
May 08, 2013 | 18.00 | 18.09 | 17.74 | 17.81 | 8,553,330 | -0.23(-1.27%) |
May 07, 2013 | 17.84 | 18.04 | 17.83 | 18.04 | 9,010,431 | +0.23(+1.31%) |
May 06, 2013 | 18.18 | 18.23 | 17.79 | 17.80 | 8,954,694 | -0.42(-2.29%) |
May 03, 2013 | 18.38 | 18.35 | 18.22 | 18.22 | 10,412,319 | -0.12(-0.64%) |
May 02, 2013 | 18.53 | 18.59 | 18.11 | 18.34 | 11,993,570 | -0.18(-0.96%) |
May 01, 2013 | 18.59 | 18.68 | 18.45 | 18.52 | 6,178,631 | -0.07(-0.36%) |
Apr 30, 2013 | 18.54 | 18.58 | 18.48 | 18.58 | 6,161,437 | +0.04(+0.21%) |
Apr 29, 2013 | 18.45 | 18.59 | 18.37 | 18.54 | 7,996,179 | +0.16(+0.85%) |
Apr 26, 2013 | 18.26 | 18.45 | 18.28 | 18.39 | 6,672,347 | +0.11(+0.61%) |
Apr 25, 2013 | 18.31 | 18.35 | 18.20 | 18.28 | 3,503,279 | +0.02(+0.09%) |
Apr 24, 2013 | 18.20 | 18.33 | 18.10 | 18.26 | 4,975,236 | +0.06(+0.31%) |
Apr 23, 2013 | 18.16 | 18.20 | 18.03 | 18.20 | 6,925,341 | +0.09(+0.49%) |
Apr 22, 2013 | 18.14 | 18.20 | 18.00 | 18.11 | 5,768,881 | -0.02(-0.09%) |
Apr 19, 2013 | 17.90 | 18.14 | 17.86 | 18.13 | 15,686,606 | +0.28(+1.59%) |
Apr 18, 2013 | 17.76 | 17.88 | 17.73 | 17.85 | 5,676,146 | +0.13(+0.72%) |
Apr 17, 2013 | 17.81 | 17.86 | 17.57 | 17.72 | 7,206,873 | -0.02(-0.09%) |
Apr 16, 2013 | 17.59 | 17.77 | 17.46 | 17.74 | 6,152,284 | +0.20(+1.14%) |
Apr 15, 2013 | 17.70 | 17.80 | 17.54 | 17.54 | 5,448,790 | -0.27(-1.53%) |
Apr 12, 2013 | 17.75 | 17.83 | 17.73 | 17.81 | 3,809,696 | +0.05(+0.28%) |
Apr 11, 2013 | 17.64 | 17.79 | 17.58 | 17.76 | 6,192,768 | +0.13(+0.76%) |
Apr 10, 2013 | 17.56 | 17.75 | 17.54 | 17.62 | 8,363,053 | +0.10(+0.57%) |
Apr 09, 2013 | 17.65 | 17.65 | 17.47 | 17.52 | 6,462,472 | -0.11(-0.60%) |
Apr 08, 2013 | 17.49 | 17.63 | 17.37 | 17.63 | 5,522,721 | +0.13(+0.73%) |
Apr 05, 2013 | 17.30 | 17.52 | 17.30 | 17.50 | 6,866,347 | +0.08(+0.48%) |
Apr 04, 2013 | 17.19 | 17.42 | 17.18 | 17.42 | 6,335,320 | +0.23(+1.33%) |
Apr 03, 2013 | 17.39 | 17.39 | 17.15 | 17.19 | 9,034,066 | -0.16(-0.90%) |
Apr 02, 2013 | 17.44 | 17.47 | 17.28 | 17.35 | 5,920,488 | -0.05(-0.29%) |