Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.31 | 17.64 | 17.28 | 17.46 | 661,826 | +0.16(+0.92%) |
Jun 27, 2013 | 16.97 | 17.30 | 16.86 | 17.30 | 480,316 | +0.43(+2.55%) |
Jun 26, 2013 | 16.97 | 17.10 | 16.65 | 16.87 | 300,807 | +0.01(+0.06%) |
Jun 25, 2013 | 16.74 | 17.05 | 16.69 | 16.86 | 614,027 | +0.21(+1.26%) |
Jun 24, 2013 | 16.51 | 16.71 | 16.16 | 16.65 | 484,571 | +0.05(+0.30%) |
Jun 21, 2013 | 16.56 | 16.68 | 16.45 | 16.60 | 481,518 | +0.10(+0.61%) |
Jun 20, 2013 | 16.45 | 16.61 | 16.36 | 16.50 | 420,270 | -0.05(-0.30%) |
Jun 19, 2013 | 16.87 | 17.09 | 16.54 | 16.55 | 368,279 | -0.35(-2.07%) |
Jun 18, 2013 | 16.72 | 16.96 | 16.63 | 16.90 | 321,944 | +0.23(+1.38%) |
Jun 17, 2013 | 16.66 | 16.71 | 16.48 | 16.67 | 418,200 | +0.11(+0.66%) |
Jun 14, 2013 | 16.73 | 16.94 | 16.52 | 16.56 | 275,165 | -0.08(-0.48%) |
Jun 13, 2013 | 16.48 | 16.74 | 16.35 | 16.64 | 310,806 | +0.15(+0.91%) |
Jun 12, 2013 | 16.62 | 16.77 | 16.41 | 16.49 | 178,462 | -0.01(-0.06%) |
Jun 11, 2013 | 16.74 | 16.74 | 16.48 | 16.50 | 216,360 | -0.31(-1.84%) |
Jun 10, 2013 | 16.90 | 16.97 | 16.70 | 16.81 | 226,394 | -0.09(-0.53%) |
Jun 07, 2013 | 17.18 | 17.18 | 16.79 | 16.90 | 206,617 | -0.08(-0.47%) |
Jun 06, 2013 | 16.85 | 17.02 | 16.68 | 16.98 | 372,947 | +0.12(+0.71%) |
Jun 05, 2013 | 17.40 | 17.43 | 16.85 | 16.86 | 406,149 | -0.50(-2.88%) |
Jun 04, 2013 | 17.22 | 17.43 | 17.19 | 17.36 | 240,450 | +0.11(+0.64%) |
Jun 03, 2013 | 17.37 | 17.37 | 17.05 | 17.25 | 255,981 | -0.08(-0.46%) |
May 31, 2013 | 17.25 | 17.40 | 17.17 | 17.33 | 368,272 | +0.06(+0.35%) |
May 30, 2013 | 16.98 | 17.72 | 16.81 | 17.27 | 1,015,738 | +0.50(+2.98%) |
May 29, 2013 | 16.29 | 16.84 | 16.29 | 16.77 | 337,581 | +0.40(+2.44%) |
May 28, 2013 | 16.53 | 16.64 | 16.30 | 16.37 | 171,894 | +0.06(+0.37%) |
May 24, 2013 | 16.26 | 16.41 | 16.06 | 16.31 | 217,417 | -0.02(-0.12%) |
May 23, 2013 | 16.25 | 16.41 | 16.07 | 16.33 | 203,022 | -0.02(-0.12%) |
May 22, 2013 | 16.54 | 16.70 | 16.30 | 16.35 | 213,005 | -0.18(-1.09%) |
May 21, 2013 | 16.34 | 16.59 | 16.30 | 16.53 | 258,072 | +0.15(+0.92%) |
May 20, 2013 | 16.48 | 16.56 | 16.36 | 16.38 | 225,679 | -0.12(-0.73%) |
May 17, 2013 | 16.59 | 16.67 | 16.47 | 16.50 | 284,122 | -0.05(-0.30%) |
May 16, 2013 | 17.00 | 17.11 | 16.51 | 16.55 | 376,414 | -0.45(-2.65%) |
May 15, 2013 | 16.60 | 17.00 | 16.57 | 17.00 | 477,452 | +0.43(+2.60%) |
May 13, 2013 | 16.53 | 16.62 | 16.39 | 16.57 | 183,766 | +0.06(+0.36%) |
May 10, 2013 | 16.62 | 16.70 | 16.46 | 16.51 | 175,551 | -0.14(-0.84%) |
May 09, 2013 | 16.62 | 16.76 | 16.50 | 16.65 | 290,716 | +0.02(+0.12%) |
May 08, 2013 | 16.45 | 16.68 | 16.30 | 16.63 | 460,251 | +0.32(+1.96%) |
May 07, 2013 | 16.02 | 16.45 | 16.02 | 16.31 | 742,176 | +0.39(+2.45%) |
May 06, 2013 | 15.98 | 16.09 | 15.84 | 15.92 | 206,484 | -0.07(-0.44%) |
May 03, 2013 | 16.00 | 16.12 | 15.97 | 15.99 | 258,060 | +0.00(+0.00%) |
May 02, 2013 | 15.87 | 16.11 | 15.83 | 15.99 | 345,066 | +0.20(+1.27%) |
May 01, 2013 | 15.86 | 15.88 | 15.64 | 15.79 | 212,985 | -0.08(-0.50%) |
Apr 30, 2013 | 15.81 | 15.91 | 15.62 | 15.87 | 217,356 | +0.03(+0.19%) |
Apr 29, 2013 | 15.60 | 15.87 | 15.53 | 15.84 | 264,432 | +0.24(+1.54%) |
Apr 26, 2013 | 15.56 | 15.67 | 15.53 | 15.60 | 194,719 | +0.07(+0.45%) |
Apr 25, 2013 | 15.53 | 15.71 | 15.48 | 15.53 | 236,358 | +0.05(+0.32%) |
Apr 24, 2013 | 15.30 | 15.48 | 15.17 | 15.48 | 386,065 | +0.19(+1.24%) |
Apr 23, 2013 | 15.30 | 15.40 | 15.17 | 15.29 | 340,513 | +0.00(+0.00%) |
Apr 22, 2013 | 15.30 | 15.40 | 15.17 | 15.29 | 361,516 | +0.00(+0.00%) |
Apr 19, 2013 | 15.30 | 15.45 | 15.26 | 15.29 | 351,516 | +0.04(+0.26%) |
Apr 18, 2013 | 15.48 | 15.49 | 15.04 | 15.25 | 424,366 | -0.25(-1.61%) |
Apr 17, 2013 | 15.91 | 15.91 | 15.45 | 15.50 | 331,472 | -0.46(-2.88%) |
Apr 16, 2013 | 15.90 | 16.12 | 15.90 | 15.96 | 234,369 | +0.12(+0.76%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.78 | 15.84 | 479,205 | -0.60(-3.65%) |
Apr 12, 2013 | 16.40 | 16.47 | 16.19 | 16.44 | 272,722 | +0.06(+0.37%) |
Apr 11, 2013 | 15.98 | 16.47 | 15.96 | 16.38 | 359,880 | +0.39(+2.44%) |
Apr 10, 2013 | 15.80 | 16.10 | 15.70 | 15.99 | 218,127 | +0.17(+1.07%) |
Apr 09, 2013 | 15.96 | 16.18 | 15.79 | 15.82 | 380,845 | -0.12(-0.75%) |
Apr 08, 2013 | 15.52 | 15.94 | 15.52 | 15.94 | 377,941 | +0.37(+2.38%) |
Apr 05, 2013 | 15.35 | 15.57 | 15.20 | 15.57 | 301,736 | +0.10(+0.65%) |
Apr 04, 2013 | 15.42 | 15.53 | 15.36 | 15.47 | 280,470 | +0.09(+0.59%) |
Apr 03, 2013 | 15.50 | 15.50 | 15.29 | 15.38 | 846,714 | -0.11(-0.71%) |
Apr 02, 2013 | 15.50 | 15.59 | 15.44 | 15.49 | 492,708 | +0.01(+0.06%) |