Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.33 | 16.58 | 15.03 | 16.58 | 746,100 | +1.88(+12.79%) |
Jun 26, 2013 | 15.03 | 15.22 | 14.69 | 14.70 | 184,519 | -0.22(-1.47%) |
Jun 25, 2013 | 14.63 | 15.01 | 14.35 | 14.92 | 786,510 | +0.52(+3.61%) |
Jun 24, 2013 | 15.26 | 15.26 | 14.24 | 14.40 | 1,014,564 | -1.04(-6.74%) |
Jun 21, 2013 | 16.14 | 16.23 | 15.42 | 15.44 | 255,513 | -0.71(-4.40%) |
Jun 20, 2013 | 16.30 | 16.58 | 15.85 | 16.15 | 163,976 | -0.31(-1.88%) |
Jun 19, 2013 | 16.66 | 16.67 | 16.40 | 16.46 | 280,758 | -0.15(-0.90%) |
Jun 18, 2013 | 16.66 | 16.78 | 16.45 | 16.61 | 72,828 | +0.02(+0.12%) |
Jun 17, 2013 | 16.70 | 17.04 | 16.45 | 16.59 | 256,384 | -0.02(-0.12%) |
Jun 14, 2013 | 16.75 | 16.82 | 16.53 | 16.61 | 123,140 | -0.11(-0.66%) |
Jun 13, 2013 | 16.55 | 16.84 | 16.20 | 16.72 | 123,372 | +0.11(+0.66%) |
Jun 12, 2013 | 16.89 | 17.05 | 16.47 | 16.61 | 132,536 | -0.18(-1.07%) |
Jun 11, 2013 | 16.36 | 17.04 | 16.18 | 16.79 | 368,595 | +0.19(+1.14%) |
Jun 10, 2013 | 16.68 | 16.89 | 16.22 | 16.60 | 124,649 | -0.07(-0.42%) |
Jun 07, 2013 | 16.30 | 16.72 | 16.26 | 16.67 | 243,783 | +0.50(+3.09%) |
Jun 06, 2013 | 16.43 | 16.50 | 15.79 | 16.17 | 420,018 | -0.25(-1.52%) |
Jun 05, 2013 | 16.56 | 16.68 | 16.25 | 16.42 | 142,140 | -0.21(-1.26%) |
Jun 04, 2013 | 16.95 | 17.05 | 16.43 | 16.63 | 597,229 | -0.29(-1.71%) |
Jun 03, 2013 | 16.98 | 17.16 | 16.76 | 16.92 | 328,198 | +0.08(+0.48%) |
May 31, 2013 | 16.89 | 17.25 | 16.76 | 16.84 | 809,751 | -0.17(-1.00%) |
May 30, 2013 | 17.32 | 17.45 | 16.57 | 17.01 | 343,611 | -0.30(-1.73%) |
May 29, 2013 | 18.09 | 18.09 | 17.21 | 17.31 | 197,064 | -0.83(-4.58%) |
May 28, 2013 | 18.33 | 18.50 | 18.01 | 18.14 | 122,298 | +0.06(+0.33%) |
May 24, 2013 | 18.00 | 18.22 | 17.87 | 18.08 | 53,411 | +0.04(+0.22%) |
May 23, 2013 | 17.71 | 18.08 | 17.60 | 18.04 | 159,051 | +0.08(+0.45%) |
May 22, 2013 | 18.10 | 18.37 | 17.88 | 17.96 | 285,009 | -0.07(-0.39%) |
May 21, 2013 | 18.10 | 18.15 | 17.86 | 18.03 | 207,808 | -0.03(-0.17%) |
May 20, 2013 | 18.15 | 18.63 | 18.00 | 18.06 | 123,783 | -0.19(-1.04%) |
May 17, 2013 | 18.17 | 18.63 | 18.17 | 18.25 | 123,441 | -0.01(-0.05%) |
May 16, 2013 | 18.89 | 19.00 | 17.80 | 18.26 | 347,057 | -0.74(-3.89%) |
May 15, 2013 | 19.90 | 20.48 | 18.65 | 19.00 | 586,870 | +0.27(+1.44%) |
May 13, 2013 | 18.78 | 18.84 | 18.42 | 18.73 | 56,501 | -0.15(-0.79%) |
May 10, 2013 | 18.77 | 18.90 | 18.56 | 18.88 | 84,138 | +0.18(+0.96%) |
May 09, 2013 | 19.04 | 19.06 | 18.65 | 18.70 | 62,004 | -0.38(-1.99%) |
May 08, 2013 | 19.16 | 19.23 | 18.77 | 19.08 | 123,626 | -0.02(-0.10%) |
May 07, 2013 | 19.08 | 19.20 | 18.99 | 19.10 | 102,472 | +0.11(+0.58%) |
May 06, 2013 | 18.86 | 19.15 | 18.78 | 18.99 | 110,946 | +0.13(+0.69%) |
May 03, 2013 | 19.02 | 18.97 | 18.83 | 18.86 | 175,769 | +0.00(+0.00%) |
May 02, 2013 | 18.60 | 18.93 | 18.36 | 18.86 | 165,909 | +0.36(+1.95%) |
May 01, 2013 | 19.00 | 19.23 | 18.20 | 18.50 | 329,177 | -0.50(-2.63%) |
Apr 30, 2013 | 19.28 | 19.38 | 18.70 | 19.00 | 278,540 | -0.32(-1.66%) |
Apr 29, 2013 | 19.76 | 19.86 | 19.20 | 19.32 | 244,041 | -0.31(-1.58%) |
Apr 26, 2013 | 19.27 | 19.77 | 19.53 | 19.63 | 78,233 | +0.01(+0.05%) |
Apr 25, 2013 | 19.45 | 19.88 | 18.82 | 19.62 | 90,806 | +0.17(+0.87%) |
Apr 24, 2013 | 19.36 | 19.50 | 19.12 | 19.45 | 55,388 | +0.05(+0.26%) |
Apr 23, 2013 | 18.95 | 19.58 | 18.80 | 19.40 | 128,968 | +0.55(+2.92%) |
Apr 22, 2013 | 18.88 | 19.00 | 18.53 | 18.85 | 110,995 | +0.09(+0.48%) |
Apr 19, 2013 | 18.79 | 18.83 | 18.40 | 18.76 | 192,658 | +0.01(+0.05%) |
Apr 18, 2013 | 18.75 | 19.36 | 18.57 | 18.75 | 175,215 | +0.05(+0.27%) |
Apr 17, 2013 | 18.58 | 18.89 | 18.48 | 18.70 | 167,764 | -0.03(-0.16%) |
Apr 16, 2013 | 18.62 | 19.19 | 18.44 | 18.73 | 187,801 | +0.23(+1.24%) |
Apr 15, 2013 | 19.19 | 19.29 | 18.21 | 18.50 | 208,980 | -0.75(-3.90%) |
Apr 12, 2013 | 19.13 | 19.36 | 19.13 | 19.25 | 280,069 | -0.01(-0.05%) |
Apr 11, 2013 | 19.18 | 19.44 | 19.10 | 19.26 | 165,030 | -0.02(-0.10%) |
Apr 10, 2013 | 19.75 | 19.94 | 19.23 | 19.28 | 230,493 | -0.37(-1.88%) |
Apr 09, 2013 | 19.67 | 19.70 | 19.37 | 19.65 | 71,145 | +0.06(+0.31%) |
Apr 08, 2013 | 19.44 | 19.64 | 19.23 | 19.59 | 403,580 | +0.20(+1.03%) |
Apr 05, 2013 | 19.00 | 19.58 | 18.60 | 19.39 | 236,061 | +0.36(+1.89%) |
Apr 04, 2013 | 19.11 | 19.14 | 18.91 | 19.03 | 291,952 | -0.13(-0.68%) |
Apr 03, 2013 | 19.75 | 19.82 | 18.90 | 19.16 | 300,247 | -0.58(-2.94%) |
Apr 02, 2013 | 20.15 | 20.15 | 19.68 | 19.74 | 217,075 | -0.28(-1.40%) |