Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.66 | 17.66 | 17.04 | 17.05 | 20,635 | -0.62(-3.51%) |
Jun 26, 2013 | 18.00 | 18.00 | 17.65 | 17.67 | 8,550 | -0.22(-1.23%) |
Jun 25, 2013 | 17.83 | 18.02 | 17.80 | 17.89 | 4,040 | -0.11(-0.61%) |
Jun 24, 2013 | 18.11 | 18.11 | 18.00 | 18.00 | 35,048 | -0.31(-1.68%) |
Jun 21, 2013 | 18.39 | 18.48 | 18.30 | 18.31 | 8,678 | -0.11(-0.61%) |
Jun 20, 2013 | 18.73 | 18.74 | 18.33 | 18.42 | 15,300 | -0.23(-1.23%) |
Jun 19, 2013 | 18.41 | 18.75 | 18.26 | 18.65 | 18,475 | +0.40(+2.20%) |
Jun 18, 2013 | 18.13 | 18.28 | 18.03 | 18.25 | 34,225 | +0.14(+0.77%) |
Jun 17, 2013 | 18.09 | 18.12 | 17.79 | 18.11 | 3,969 | +0.04(+0.22%) |
Jun 14, 2013 | 18.09 | 18.10 | 17.90 | 18.07 | 7,948 | +0.08(+0.46%) |
Jun 13, 2013 | 18.14 | 18.14 | 17.90 | 17.99 | 13,956 | -0.15(-0.84%) |
Jun 12, 2013 | 18.30 | 18.47 | 18.02 | 18.14 | 9,219 | -0.31(-1.68%) |
Jun 11, 2013 | 18.59 | 18.59 | 18.32 | 18.45 | 12,480 | +0.10(+0.53%) |
Jun 10, 2013 | 18.39 | 18.53 | 18.13 | 18.35 | 44,102 | -0.29(-1.54%) |
Jun 07, 2013 | 18.70 | 18.74 | 18.44 | 18.64 | 44,900 | -0.04(-0.21%) |
Jun 06, 2013 | 18.91 | 18.91 | 18.43 | 18.68 | 35,246 | +0.06(+0.32%) |
Jun 05, 2013 | 18.74 | 18.78 | 18.56 | 18.62 | 27,862 | -0.37(-1.95%) |
Jun 04, 2013 | 19.10 | 19.10 | 18.70 | 18.99 | 63,854 | -0.05(-0.26%) |
Jun 03, 2013 | 19.00 | 19.04 | 18.41 | 19.04 | 25,860 | +0.19(+1.01%) |
May 31, 2013 | 18.74 | 18.88 | 18.43 | 18.85 | 34,210 | +0.31(+1.67%) |
May 30, 2013 | 18.44 | 18.65 | 18.27 | 18.54 | 19,245 | -0.22(-1.17%) |
May 29, 2013 | 18.69 | 18.76 | 18.36 | 18.76 | 18,399 | +0.28(+1.52%) |
May 28, 2013 | 18.54 | 18.60 | 18.25 | 18.48 | 10,165 | +0.14(+0.76%) |
May 24, 2013 | 18.54 | 18.54 | 18.32 | 18.34 | 31,345 | -0.30(-1.58%) |
May 23, 2013 | 18.49 | 18.64 | 18.28 | 18.64 | 3,000 | +0.31(+1.66%) |
May 22, 2013 | 18.37 | 18.42 | 18.09 | 18.33 | 31,507 | +0.26(+1.44%) |
May 21, 2013 | 18.09 | 18.09 | 17.86 | 18.07 | 23,486 | -0.24(-1.31%) |
May 20, 2013 | 18.20 | 18.31 | 17.75 | 18.31 | 24,055 | +0.11(+0.60%) |
May 17, 2013 | 18.32 | 18.32 | 18.02 | 18.20 | 11,140 | -0.15(-0.82%) |
May 16, 2013 | 18.42 | 18.46 | 18.25 | 18.35 | 8,841 | -0.12(-0.65%) |
May 15, 2013 | 19.26 | 19.26 | 18.47 | 18.47 | 17,384 | -0.41(-2.16%) |
May 13, 2013 | 19.07 | 19.07 | 18.75 | 18.88 | 11,185 | +0.11(+0.58%) |
May 10, 2013 | 19.18 | 19.18 | 18.40 | 18.77 | 29,338 | -0.40(-2.09%) |
May 09, 2013 | 18.84 | 19.34 | 18.84 | 19.17 | 29,668 | +0.42(+2.23%) |
May 08, 2013 | 18.71 | 18.79 | 18.60 | 18.75 | 4,616 | -0.08(-0.41%) |
May 07, 2013 | 18.66 | 18.84 | 18.57 | 18.83 | 15,325 | +0.18(+0.96%) |
May 06, 2013 | 19.00 | 19.00 | 18.56 | 18.65 | 13,887 | -0.48(-2.52%) |
May 03, 2013 | 19.40 | 19.25 | 19.05 | 19.13 | 8,713 | -0.12(-0.61%) |
May 02, 2013 | 19.34 | 19.34 | 19.14 | 19.25 | 6,154 | +0.10(+0.52%) |
May 01, 2013 | 19.50 | 19.50 | 18.91 | 19.15 | 20,929 | -0.32(-1.64%) |
Apr 30, 2013 | 19.00 | 19.50 | 18.79 | 19.47 | 27,450 | +0.33(+1.75%) |
Apr 29, 2013 | 18.44 | 19.14 | 18.16 | 19.14 | 23,104 | +0.90(+4.91%) |
Apr 26, 2013 | 18.70 | 18.56 | 18.20 | 18.24 | 2,510 | -0.32(-1.72%) |
Apr 25, 2013 | 18.25 | 18.71 | 18.25 | 18.56 | 3,457 | +0.24(+1.30%) |
Apr 24, 2013 | 18.31 | 18.39 | 18.17 | 18.32 | 5,695 | -0.15(-0.80%) |
Apr 23, 2013 | 18.62 | 18.62 | 18.36 | 18.47 | 1,786 | -0.15(-0.81%) |
Apr 22, 2013 | 19.02 | 19.02 | 18.34 | 18.62 | 17,100 | -0.31(-1.66%) |
Apr 19, 2013 | 19.10 | 19.10 | 18.60 | 18.93 | 4,325 | +0.10(+0.53%) |
Apr 18, 2013 | 19.00 | 19.00 | 18.66 | 18.84 | 1,775 | +0.23(+1.21%) |
Apr 17, 2013 | 18.57 | 18.74 | 18.57 | 18.61 | 1,322 | -0.14(-0.75%) |
Apr 16, 2013 | 18.75 | 18.75 | 18.55 | 18.75 | 4,337 | +0.36(+1.99%) |
Apr 15, 2013 | 19.05 | 19.05 | 18.37 | 18.39 | 12,582 | -0.52(-2.78%) |
Apr 12, 2013 | 18.31 | 19.07 | 17.85 | 18.91 | 16,526 | +0.17(+0.91%) |
Apr 11, 2013 | 19.07 | 19.07 | 18.73 | 18.74 | 5,134 | -0.02(-0.11%) |
Apr 10, 2013 | 18.81 | 19.07 | 18.55 | 18.76 | 12,448 | -0.19(-1.00%) |
Apr 09, 2013 | 18.90 | 18.95 | 18.75 | 18.95 | 10,442 | -0.02(-0.11%) |
Apr 08, 2013 | 18.90 | 18.99 | 18.53 | 18.97 | 21,632 | +0.22(+1.17%) |
Apr 05, 2013 | 18.65 | 18.75 | 18.49 | 18.75 | 4,300 | +0.15(+0.82%) |
Apr 04, 2013 | 18.50 | 18.62 | 18.42 | 18.60 | 5,794 | -0.03(-0.16%) |
Apr 03, 2013 | 18.32 | 18.66 | 18.23 | 18.63 | 21,320 | +0.52(+2.85%) |
Apr 02, 2013 | 18.13 | 18.18 | 17.91 | 18.11 | 16,905 | +0.20(+1.13%) |