Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.50 | 17.75 | 17.44 | 17.44 | 24,744 | -0.39(-2.16%) |
Jun 26, 2013 | 17.82 | 17.83 | 17.67 | 17.82 | 13,600 | +0.24(+1.35%) |
Jun 25, 2013 | 17.53 | 17.71 | 17.45 | 17.58 | 35,834 | +0.09(+0.51%) |
Jun 24, 2013 | 17.16 | 17.55 | 17.16 | 17.50 | 33,649 | +0.15(+0.85%) |
Jun 21, 2013 | 16.93 | 17.35 | 16.93 | 17.35 | 58,913 | +0.18(+1.04%) |
Jun 20, 2013 | 17.12 | 17.66 | 17.05 | 17.17 | 124,415 | -0.34(-1.92%) |
Jun 19, 2013 | 17.90 | 18.00 | 17.37 | 17.51 | 98,162 | -0.40(-2.26%) |
Jun 18, 2013 | 18.16 | 18.16 | 17.89 | 17.91 | 14,575 | -0.14(-0.77%) |
Jun 17, 2013 | 18.18 | 18.18 | 17.96 | 18.05 | 49,363 | -0.07(-0.38%) |
Jun 14, 2013 | 18.17 | 18.28 | 18.06 | 18.12 | 6,066 | -0.15(-0.81%) |
Jun 13, 2013 | 17.96 | 18.27 | 17.84 | 18.27 | 18,934 | +0.19(+1.04%) |
Jun 12, 2013 | 18.63 | 18.63 | 18.03 | 18.08 | 88,399 | -0.07(-0.38%) |
Jun 11, 2013 | 17.89 | 18.18 | 17.89 | 18.15 | 23,476 | +0.08(+0.44%) |
Jun 10, 2013 | 18.04 | 18.13 | 18.01 | 18.07 | 25,007 | -0.12(-0.65%) |
Jun 07, 2013 | 18.15 | 18.29 | 18.15 | 18.19 | 13,506 | -0.09(-0.49%) |
Jun 06, 2013 | 18.18 | 18.30 | 18.17 | 18.28 | 17,748 | +0.12(+0.65%) |
Jun 05, 2013 | 18.29 | 18.43 | 18.13 | 18.16 | 70,920 | -0.04(-0.22%) |
Jun 04, 2013 | 18.33 | 18.38 | 18.07 | 18.20 | 53,034 | -0.13(-0.70%) |
Jun 03, 2013 | 18.11 | 18.33 | 18.10 | 18.33 | 41,666 | +0.11(+0.60%) |
May 31, 2013 | 18.34 | 18.35 | 18.11 | 18.22 | 98,891 | -0.22(-1.20%) |
May 30, 2013 | 18.40 | 18.46 | 18.26 | 18.44 | 34,008 | +0.11(+0.62%) |
May 29, 2013 | 18.64 | 18.67 | 18.33 | 18.33 | 36,990 | -0.44(-2.37%) |
May 28, 2013 | 18.84 | 18.87 | 18.70 | 18.77 | 61,657 | -0.11(-0.58%) |
May 24, 2013 | 18.90 | 18.96 | 18.86 | 18.88 | 8,961 | -0.12(-0.62%) |
May 23, 2013 | 18.87 | 19.03 | 18.87 | 19.00 | 16,805 | +0.11(+0.57%) |
May 22, 2013 | 18.88 | 19.06 | 18.88 | 18.89 | 17,641 | -0.11(-0.56%) |
May 21, 2013 | 18.95 | 19.05 | 18.95 | 19.00 | 17,709 | +0.00(+0.00%) |
May 20, 2013 | 18.91 | 19.08 | 18.91 | 19.00 | 12,050 | -0.07(-0.36%) |
May 17, 2013 | 19.02 | 19.08 | 18.96 | 19.07 | 17,500 | -0.02(-0.10%) |
May 16, 2013 | 19.24 | 19.24 | 19.03 | 19.09 | 10,557 | -0.10(-0.51%) |
May 15, 2013 | 19.14 | 19.25 | 19.05 | 19.18 | 13,435 | -0.11(-0.56%) |
May 13, 2013 | 19.21 | 19.29 | 19.15 | 19.29 | 15,682 | +0.17(+0.88%) |
May 10, 2013 | 19.17 | 19.20 | 19.06 | 19.13 | 10,477 | -0.14(-0.71%) |
May 09, 2013 | 19.22 | 19.36 | 19.20 | 19.26 | 11,175 | -0.06(-0.31%) |
May 08, 2013 | 19.31 | 19.36 | 19.29 | 19.32 | 4,697 | +0.00(+0.00%) |
May 07, 2013 | 19.11 | 19.35 | 19.02 | 19.32 | 9,323 | +0.13(+0.70%) |
May 06, 2013 | 19.33 | 19.34 | 19.15 | 19.19 | 14,354 | -0.03(-0.18%) |
May 03, 2013 | 19.26 | 19.25 | 19.18 | 19.22 | 16,662 | +0.02(+0.10%) |
May 02, 2013 | 19.27 | 19.30 | 19.17 | 19.20 | 20,191 | -0.09(-0.47%) |
May 01, 2013 | 19.13 | 19.30 | 19.13 | 19.30 | 2,553 | -0.02(-0.09%) |
Apr 30, 2013 | 19.23 | 19.36 | 19.27 | 19.31 | 20,586 | +0.04(+0.20%) |
Apr 29, 2013 | 19.55 | 19.55 | 19.27 | 19.27 | 3,242 | -0.06(-0.31%) |
Apr 26, 2013 | 19.32 | 19.41 | 19.32 | 19.33 | 5,133 | +0.01(+0.05%) |
Apr 25, 2013 | 19.26 | 19.34 | 19.11 | 19.32 | 11,836 | +0.13(+0.67%) |
Apr 24, 2013 | 19.12 | 19.23 | 19.10 | 19.19 | 16,818 | +0.09(+0.49%) |
Apr 23, 2013 | 19.13 | 19.26 | 19.07 | 19.10 | 10,382 | -0.08(-0.44%) |
Apr 22, 2013 | 19.12 | 19.23 | 19.12 | 19.18 | 4,694 | +0.01(+0.05%) |
Apr 19, 2013 | 19.30 | 19.31 | 19.17 | 19.18 | 36,226 | +0.03(+0.15%) |
Apr 18, 2013 | 19.21 | 19.29 | 19.10 | 19.15 | 113,470 | -0.21(-1.07%) |
Apr 17, 2013 | 19.38 | 19.51 | 19.26 | 19.35 | 19,853 | -0.03(-0.15%) |
Apr 16, 2013 | 19.57 | 19.57 | 19.35 | 19.38 | 7,257 | +0.05(+0.25%) |
Apr 15, 2013 | 19.52 | 19.62 | 19.33 | 19.33 | 17,874 | -0.31(-1.55%) |
Apr 12, 2013 | 19.54 | 19.66 | 19.50 | 19.64 | 41,918 | +0.06(+0.30%) |
Apr 11, 2013 | 19.64 | 19.69 | 19.57 | 19.58 | 27,317 | +0.03(+0.15%) |
Apr 10, 2013 | 19.76 | 19.76 | 19.53 | 19.55 | 8,834 | +0.03(+0.15%) |
Apr 09, 2013 | 19.40 | 19.55 | 19.40 | 19.52 | 7,376 | +0.07(+0.36%) |
Apr 08, 2013 | 19.45 | 19.53 | 19.38 | 19.45 | 6,968 | -0.05(-0.27%) |
Apr 05, 2013 | 19.20 | 19.53 | 19.20 | 19.51 | 14,407 | +0.30(+1.57%) |
Apr 04, 2013 | 19.16 | 19.20 | 18.99 | 19.20 | 10,438 | +0.11(+0.56%) |
Apr 03, 2013 | 19.04 | 19.20 | 19.03 | 19.10 | 84,441 | -0.03(-0.15%) |
Apr 02, 2013 | 19.14 | 19.24 | 19.07 | 19.13 | 79,085 | -0.03(-0.15%) |