Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.12 | 17.17 | 17.02 | 17.10 | 1,756,088 | -0.02(-0.14%) |
Jun 27, 2013 | 16.99 | 17.15 | 16.99 | 17.13 | 2,640,443 | +0.28(+1.64%) |
Jun 26, 2013 | 16.84 | 16.95 | 16.80 | 16.85 | 1,646,815 | +0.13(+0.80%) |
Jun 25, 2013 | 16.62 | 16.76 | 16.46 | 16.72 | 3,109,484 | +0.22(+1.34%) |
Jun 24, 2013 | 16.32 | 16.59 | 16.31 | 16.50 | 4,829,432 | -0.28(-1.65%) |
Jun 21, 2013 | 16.90 | 16.94 | 16.63 | 16.77 | 2,827,062 | -0.21(-1.21%) |
Jun 20, 2013 | 17.27 | 17.28 | 16.91 | 16.98 | 3,135,430 | -0.58(-3.33%) |
Jun 19, 2013 | 17.92 | 17.96 | 17.52 | 17.56 | 2,370,018 | -0.16(-0.89%) |
Jun 18, 2013 | 17.71 | 17.84 | 17.69 | 17.72 | 2,691,064 | +0.11(+0.63%) |
Jun 17, 2013 | 17.78 | 17.81 | 17.55 | 17.61 | 3,537,639 | +0.38(+2.20%) |
Jun 14, 2013 | 17.26 | 17.34 | 17.16 | 17.23 | 964,062 | -0.08(-0.46%) |
Jun 13, 2013 | 17.09 | 17.35 | 17.05 | 17.31 | 1,941,013 | +0.17(+1.01%) |
Jun 12, 2013 | 17.29 | 17.30 | 17.10 | 17.14 | 1,921,116 | +0.03(+0.18%) |
Jun 11, 2013 | 17.13 | 17.24 | 17.08 | 17.10 | 3,852,251 | -0.25(-1.46%) |
Jun 10, 2013 | 17.38 | 17.38 | 17.22 | 17.36 | 2,334,867 | +0.10(+0.60%) |
Jun 07, 2013 | 17.28 | 17.36 | 17.18 | 17.25 | 2,284,067 | +0.07(+0.41%) |
Jun 06, 2013 | 17.11 | 17.20 | 17.04 | 17.18 | 2,929,191 | +0.13(+0.74%) |
Jun 05, 2013 | 17.28 | 17.35 | 17.03 | 17.06 | 3,735,043 | -0.37(-2.13%) |
Jun 04, 2013 | 17.50 | 17.54 | 17.31 | 17.43 | 2,206,367 | -0.05(-0.27%) |
Jun 03, 2013 | 17.30 | 17.50 | 17.24 | 17.48 | 2,739,630 | +0.27(+1.56%) |
May 31, 2013 | 17.49 | 17.50 | 17.19 | 17.21 | 3,762,753 | -0.40(-2.29%) |
May 30, 2013 | 17.59 | 17.67 | 17.55 | 17.61 | 1,923,346 | +0.16(+0.91%) |
May 29, 2013 | 17.49 | 17.56 | 17.39 | 17.45 | 2,135,416 | +0.02(+0.14%) |
May 28, 2013 | 17.67 | 17.70 | 17.40 | 17.43 | 2,086,622 | -0.14(-0.81%) |
May 24, 2013 | 17.59 | 17.62 | 17.51 | 17.57 | 2,667,243 | +0.13(+0.77%) |
May 23, 2013 | 17.40 | 17.46 | 17.32 | 17.44 | 4,856,650 | -0.11(-0.63%) |
May 22, 2013 | 17.81 | 17.95 | 17.44 | 17.55 | 4,474,039 | -0.30(-1.68%) |
May 21, 2013 | 17.74 | 17.92 | 17.68 | 17.85 | 2,168,163 | +0.21(+1.16%) |
May 20, 2013 | 17.66 | 17.71 | 17.62 | 17.64 | 1,527,157 | +0.02(+0.09%) |
May 17, 2013 | 17.48 | 17.63 | 17.45 | 17.63 | 1,924,507 | +0.23(+1.32%) |
May 16, 2013 | 17.48 | 17.64 | 17.38 | 17.40 | 3,193,603 | -0.28(-1.61%) |
May 15, 2013 | 17.54 | 17.69 | 17.52 | 17.68 | 3,198,334 | +0.17(+0.99%) |
May 13, 2013 | 17.62 | 17.62 | 17.46 | 17.51 | 3,235,692 | -0.36(-1.99%) |
May 10, 2013 | 17.66 | 17.87 | 17.62 | 17.86 | 4,276,098 | -0.09(-0.53%) |
May 09, 2013 | 18.19 | 18.19 | 17.91 | 17.96 | 1,623,721 | -0.27(-1.47%) |
May 08, 2013 | 18.15 | 18.28 | 18.11 | 18.23 | 1,149,769 | +0.25(+1.41%) |
May 07, 2013 | 18.04 | 18.07 | 17.87 | 17.97 | 1,940,347 | +0.05(+0.26%) |
May 06, 2013 | 17.94 | 17.96 | 17.87 | 17.93 | 1,016,461 | +0.03(+0.18%) |
May 03, 2013 | 17.89 | 17.99 | 17.88 | 17.89 | 1,410,987 | +0.28(+1.61%) |
May 02, 2013 | 17.51 | 17.68 | 17.51 | 17.61 | 3,339,455 | -0.03(-0.18%) |
May 01, 2013 | 17.82 | 17.82 | 17.51 | 17.64 | 3,409,234 | -0.18(-1.02%) |
Apr 30, 2013 | 17.74 | 17.91 | 17.74 | 17.82 | 2,586,474 | -0.52(-2.84%) |
Apr 29, 2013 | 18.26 | 18.40 | 18.25 | 18.34 | 1,467,387 | +0.26(+1.44%) |
Apr 26, 2013 | 18.03 | 18.14 | 17.92 | 18.08 | 2,482,662 | +0.06(+0.31%) |
Apr 25, 2013 | 17.89 | 18.12 | 17.83 | 18.03 | 2,267,338 | +0.32(+1.78%) |
Apr 24, 2013 | 17.59 | 17.81 | 17.54 | 17.71 | 2,295,370 | +0.56(+3.27%) |
Apr 23, 2013 | 17.06 | 17.29 | 17.03 | 17.15 | 2,761,879 | +0.40(+2.40%) |
Apr 22, 2013 | 16.88 | 16.91 | 16.59 | 16.75 | 2,727,130 | -0.17(-0.98%) |
Apr 19, 2013 | 16.96 | 17.01 | 16.85 | 16.91 | 1,632,255 | -0.04(-0.23%) |
Apr 18, 2013 | 17.11 | 17.13 | 16.87 | 16.95 | 2,651,788 | -0.04(-0.23%) |
Apr 17, 2013 | 17.33 | 17.33 | 16.84 | 16.99 | 4,016,244 | -0.78(-4.40%) |
Apr 16, 2013 | 17.68 | 17.81 | 17.57 | 17.78 | 1,283,717 | +0.39(+2.27%) |
Apr 15, 2013 | 17.72 | 17.74 | 17.34 | 17.38 | 1,734,676 | -0.57(-3.17%) |
Apr 12, 2013 | 17.80 | 17.96 | 17.77 | 17.95 | 1,264,161 | +0.06(+0.31%) |
Apr 11, 2013 | 17.93 | 18.02 | 17.84 | 17.89 | 1,963,119 | +0.07(+0.40%) |
Apr 10, 2013 | 17.73 | 17.90 | 17.72 | 17.82 | 1,309,769 | +0.34(+1.94%) |
Apr 09, 2013 | 17.41 | 17.57 | 17.28 | 17.48 | 1,518,614 | +0.12(+0.68%) |
Apr 08, 2013 | 17.29 | 17.42 | 17.20 | 17.36 | 2,709,758 | -0.13(-0.77%) |
Apr 05, 2013 | 17.44 | 17.51 | 17.29 | 17.50 | 2,378,682 | -0.19(-1.07%) |
Apr 04, 2013 | 17.47 | 17.70 | 17.43 | 17.69 | 2,773,873 | -0.08(-0.44%) |
Apr 03, 2013 | 18.07 | 18.12 | 17.71 | 17.77 | 1,908,143 | -0.25(-1.40%) |
Apr 02, 2013 | 17.95 | 18.07 | 17.93 | 18.02 | 2,653,788 | +0.24(+1.33%) |