Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.71 | 20.03 | 19.62 | 19.64 | 572,046 | -0.10(-0.53%) |
Jun 27, 2013 | 19.55 | 19.85 | 19.51 | 19.75 | 252,359 | +0.33(+1.69%) |
Jun 26, 2013 | 19.46 | 19.51 | 19.28 | 19.42 | 166,102 | +0.10(+0.54%) |
Jun 25, 2013 | 19.27 | 19.41 | 19.21 | 19.31 | 274,578 | +0.20(+1.05%) |
Jun 24, 2013 | 19.12 | 19.25 | 19.04 | 19.11 | 211,673 | -0.20(-1.04%) |
Jun 21, 2013 | 19.43 | 19.43 | 19.02 | 19.31 | 391,431 | -0.07(-0.37%) |
Jun 20, 2013 | 19.27 | 19.54 | 19.11 | 19.39 | 247,766 | -0.08(-0.41%) |
Jun 19, 2013 | 19.83 | 19.88 | 19.41 | 19.47 | 188,666 | -0.40(-2.02%) |
Jun 18, 2013 | 19.87 | 19.95 | 19.80 | 19.87 | 209,010 | +0.04(+0.20%) |
Jun 17, 2013 | 19.51 | 19.90 | 19.49 | 19.83 | 212,895 | +0.48(+2.49%) |
Jun 14, 2013 | 19.62 | 19.67 | 19.34 | 19.35 | 237,373 | -0.29(-1.47%) |
Jun 13, 2013 | 19.70 | 19.74 | 19.59 | 19.63 | 204,687 | -0.10(-0.49%) |
Jun 12, 2013 | 20.06 | 20.08 | 19.73 | 19.73 | 98,266 | -0.19(-0.97%) |
Jun 11, 2013 | 19.84 | 19.99 | 19.63 | 19.92 | 209,438 | -0.04(-0.20%) |
Jun 10, 2013 | 19.80 | 20.08 | 19.73 | 19.96 | 364,662 | +0.20(+1.01%) |
Jun 07, 2013 | 19.92 | 19.96 | 19.64 | 19.76 | 247,412 | +0.02(+0.08%) |
Jun 06, 2013 | 20.20 | 20.20 | 19.60 | 19.75 | 386,510 | -0.42(-2.07%) |
Jun 05, 2013 | 20.43 | 20.44 | 20.12 | 20.16 | 361,414 | -0.22(-1.10%) |
Jun 04, 2013 | 20.45 | 21.14 | 19.98 | 20.39 | 1,019,278 | +0.67(+3.41%) |
Jun 03, 2013 | 19.40 | 19.75 | 19.26 | 19.71 | 558,483 | +0.34(+1.74%) |
May 31, 2013 | 19.23 | 19.45 | 19.20 | 19.38 | 435,060 | +0.10(+0.54%) |
May 30, 2013 | 19.39 | 19.55 | 19.17 | 19.27 | 234,691 | +0.12(+0.63%) |
May 29, 2013 | 19.13 | 19.25 | 19.03 | 19.15 | 152,309 | -0.11(-0.58%) |
May 28, 2013 | 19.03 | 19.45 | 19.03 | 19.27 | 309,364 | +0.43(+2.30%) |
May 24, 2013 | 18.69 | 18.84 | 18.54 | 18.83 | 117,186 | +0.08(+0.43%) |
May 23, 2013 | 18.54 | 18.80 | 18.41 | 18.75 | 118,494 | +0.11(+0.60%) |
May 22, 2013 | 18.61 | 19.03 | 18.54 | 18.64 | 273,703 | +0.01(+0.04%) |
May 21, 2013 | 18.60 | 18.83 | 18.59 | 18.63 | 278,179 | -0.03(-0.17%) |
May 20, 2013 | 18.66 | 18.83 | 18.55 | 18.66 | 263,221 | +0.00(+0.00%) |
May 17, 2013 | 18.38 | 18.67 | 18.30 | 18.66 | 319,451 | +0.39(+2.15%) |
May 16, 2013 | 18.23 | 18.38 | 18.14 | 18.27 | 154,101 | +0.02(+0.13%) |
May 15, 2013 | 17.97 | 18.25 | 17.93 | 18.25 | 200,520 | +0.37(+2.06%) |
May 13, 2013 | 17.96 | 17.98 | 17.80 | 17.88 | 232,710 | -0.07(-0.40%) |
May 10, 2013 | 17.78 | 17.99 | 17.46 | 17.95 | 253,932 | +0.17(+0.95%) |
May 09, 2013 | 17.92 | 17.98 | 17.70 | 17.78 | 414,191 | -0.18(-0.98%) |
May 08, 2013 | 18.00 | 18.06 | 17.80 | 17.96 | 439,444 | -0.07(-0.40%) |
May 07, 2013 | 17.95 | 18.07 | 17.87 | 18.03 | 447,932 | +0.07(+0.40%) |
May 06, 2013 | 18.12 | 18.16 | 17.84 | 17.96 | 323,828 | -0.18(-1.02%) |
May 03, 2013 | 17.96 | 18.35 | 17.78 | 18.14 | 601,536 | +0.37(+2.07%) |
May 02, 2013 | 17.86 | 18.12 | 17.68 | 17.78 | 303,605 | +0.00(+0.00%) |
May 01, 2013 | 18.04 | 18.22 | 17.77 | 17.78 | 467,922 | -0.30(-1.64%) |
Apr 30, 2013 | 18.07 | 18.18 | 17.94 | 18.07 | 394,684 | +0.01(+0.04%) |
Apr 29, 2013 | 17.57 | 18.09 | 17.49 | 18.06 | 439,742 | +0.50(+2.83%) |
Apr 26, 2013 | 17.46 | 17.65 | 17.45 | 17.57 | 463,491 | +0.12(+0.69%) |
Apr 25, 2013 | 17.01 | 17.63 | 16.93 | 17.45 | 343,376 | +0.50(+2.93%) |
Apr 24, 2013 | 16.71 | 16.96 | 16.61 | 16.95 | 248,529 | +0.20(+1.20%) |
Apr 23, 2013 | 16.65 | 16.81 | 16.53 | 16.75 | 203,668 | +0.22(+1.36%) |
Apr 22, 2013 | 16.40 | 16.61 | 16.10 | 16.53 | 246,829 | +0.13(+0.78%) |
Apr 19, 2013 | 16.40 | 16.64 | 16.33 | 16.40 | 275,915 | +0.00(+0.00%) |
Apr 18, 2013 | 16.49 | 16.54 | 16.27 | 16.40 | 333,642 | -0.10(-0.63%) |
Apr 17, 2013 | 16.61 | 16.75 | 16.48 | 16.50 | 387,413 | -0.24(-1.44%) |
Apr 16, 2013 | 16.70 | 16.76 | 16.54 | 16.74 | 295,395 | +0.15(+0.92%) |
Apr 15, 2013 | 17.12 | 17.14 | 16.57 | 16.59 | 323,185 | -0.60(-3.50%) |
Apr 12, 2013 | 17.20 | 17.25 | 17.08 | 17.19 | 191,281 | -0.06(-0.37%) |
Apr 11, 2013 | 17.35 | 17.36 | 17.14 | 17.25 | 268,226 | -0.16(-0.92%) |
Apr 10, 2013 | 17.14 | 17.46 | 17.12 | 17.41 | 205,850 | +0.30(+1.78%) |
Apr 09, 2013 | 17.06 | 17.29 | 17.05 | 17.11 | 274,482 | +0.04(+0.23%) |
Apr 08, 2013 | 17.14 | 17.20 | 16.97 | 17.07 | 126,945 | -0.03(-0.19%) |
Apr 05, 2013 | 17.04 | 17.18 | 16.97 | 17.10 | 229,703 | -0.14(-0.84%) |
Apr 04, 2013 | 17.28 | 17.33 | 17.17 | 17.25 | 164,907 | -0.06(-0.32%) |
Apr 03, 2013 | 17.45 | 17.53 | 17.18 | 17.30 | 260,681 | -0.13(-0.74%) |
Apr 02, 2013 | 17.48 | 17.63 | 17.42 | 17.43 | 205,140 | +0.07(+0.42%) |