Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.06 | 20.81 | 19.88 | 20.65 | 1,391,474 | +1.16(+5.93%) |
Jun 26, 2013 | 19.37 | 19.83 | 19.22 | 19.49 | 1,341,792 | +0.34(+1.79%) |
Jun 25, 2013 | 18.64 | 20.05 | 18.62 | 19.15 | 2,297,206 | +0.51(+2.71%) |
Jun 24, 2013 | 19.09 | 19.15 | 17.87 | 18.64 | 3,289,304 | -0.78(-4.01%) |
Jun 21, 2013 | 19.96 | 20.05 | 19.18 | 19.42 | 843,368 | -0.43(-2.16%) |
Jun 20, 2013 | 20.31 | 20.41 | 19.32 | 19.85 | 1,678,711 | -0.83(-4.02%) |
Jun 19, 2013 | 20.74 | 21.07 | 20.55 | 20.68 | 848,142 | -0.06(-0.29%) |
Jun 18, 2013 | 20.56 | 20.76 | 20.24 | 20.74 | 835,226 | +0.18(+0.87%) |
Jun 17, 2013 | 20.35 | 20.97 | 20.35 | 20.56 | 717,895 | +0.26(+1.27%) |
Jun 14, 2013 | 20.59 | 20.64 | 19.95 | 20.31 | 661,526 | -0.28(-1.37%) |
Jun 13, 2013 | 20.24 | 20.86 | 20.17 | 20.59 | 871,242 | +0.21(+1.01%) |
Jun 12, 2013 | 20.85 | 21.21 | 19.90 | 20.38 | 1,096,178 | +0.23(+1.15%) |
Jun 11, 2013 | 20.48 | 20.79 | 20.06 | 20.15 | 781,816 | -0.75(-3.57%) |
Jun 10, 2013 | 20.84 | 21.14 | 20.48 | 20.90 | 1,210,643 | +0.31(+1.50%) |
Jun 07, 2013 | 20.55 | 21.14 | 20.12 | 20.59 | 1,511,217 | +0.33(+1.61%) |
Jun 06, 2013 | 19.36 | 20.35 | 19.24 | 20.26 | 1,368,759 | +0.87(+4.46%) |
Jun 05, 2013 | 19.72 | 19.88 | 19.23 | 19.40 | 1,400,306 | -0.49(-2.46%) |
Jun 04, 2013 | 20.01 | 20.41 | 19.55 | 19.89 | 1,716,157 | -0.12(-0.60%) |
Jun 03, 2013 | 20.65 | 21.19 | 19.77 | 20.01 | 1,633,687 | -0.60(-2.91%) |
May 31, 2013 | 20.91 | 21.20 | 20.57 | 20.61 | 937,606 | -0.59(-2.79%) |
May 30, 2013 | 21.04 | 21.36 | 20.45 | 21.20 | 2,030,294 | +0.49(+2.36%) |
May 29, 2013 | 20.78 | 21.06 | 20.13 | 20.71 | 1,466,649 | -0.40(-1.91%) |
May 28, 2013 | 21.85 | 22.32 | 21.08 | 21.11 | 1,852,597 | -0.34(-1.60%) |
May 24, 2013 | 20.48 | 21.50 | 20.36 | 21.45 | 1,498,566 | +0.96(+4.68%) |
May 23, 2013 | 21.00 | 21.03 | 19.99 | 20.49 | 3,377,692 | -1.04(-4.82%) |
May 22, 2013 | 22.56 | 22.76 | 21.10 | 21.53 | 2,357,513 | -1.03(-4.56%) |
May 21, 2013 | 22.49 | 23.19 | 22.39 | 22.56 | 1,397,495 | +0.11(+0.50%) |
May 20, 2013 | 22.96 | 23.04 | 22.38 | 22.45 | 3,103,177 | -0.98(-4.17%) |
May 17, 2013 | 22.93 | 23.54 | 22.71 | 23.42 | 1,395,796 | +0.57(+2.47%) |
May 16, 2013 | 22.56 | 22.95 | 22.18 | 22.86 | 2,074,935 | +0.32(+1.41%) |
May 15, 2013 | 21.93 | 22.62 | 21.54 | 22.54 | 2,971,783 | +1.12(+5.24%) |
May 13, 2013 | 21.33 | 21.54 | 21.27 | 21.42 | 7,380,836 | +0.13(+0.60%) |
May 10, 2013 | 21.20 | 21.46 | 21.01 | 21.29 | 19,384,276 | -0.63(-2.85%) |
May 09, 2013 | 23.02 | 23.02 | 21.82 | 21.92 | 2,066,706 | -1.17(-5.08%) |
May 08, 2013 | 22.71 | 23.30 | 22.36 | 23.09 | 1,215,229 | -0.16(-0.70%) |
May 07, 2013 | 23.39 | 23.56 | 22.94 | 23.25 | 1,287,836 | +0.55(+2.41%) |
May 06, 2013 | 23.76 | 24.11 | 22.64 | 22.71 | 1,806,174 | -0.08(-0.34%) |
May 03, 2013 | 22.84 | 23.09 | 22.49 | 22.78 | 797,425 | +0.29(+1.30%) |
May 02, 2013 | 22.51 | 22.74 | 22.24 | 22.49 | 386,820 | +0.34(+1.55%) |
May 01, 2013 | 23.18 | 23.30 | 21.98 | 22.15 | 679,454 | -0.92(-3.97%) |
Apr 30, 2013 | 22.51 | 23.46 | 22.38 | 23.07 | 1,248,614 | +0.80(+3.58%) |
Apr 29, 2013 | 22.38 | 22.60 | 22.19 | 22.27 | 642,398 | +0.10(+0.46%) |
Apr 26, 2013 | 22.35 | 22.29 | 21.94 | 22.17 | 782,681 | -0.13(-0.58%) |
Apr 25, 2013 | 21.65 | 22.29 | 21.51 | 22.29 | 1,007,768 | +0.86(+4.00%) |
Apr 24, 2013 | 21.92 | 22.14 | 21.40 | 21.44 | 841,035 | -0.46(-2.11%) |
Apr 23, 2013 | 21.73 | 22.35 | 21.73 | 21.90 | 842,643 | +0.35(+1.63%) |
Apr 22, 2013 | 21.72 | 21.74 | 21.03 | 21.55 | 734,783 | +0.16(+0.76%) |
Apr 19, 2013 | 20.86 | 21.70 | 20.83 | 21.39 | 722,515 | +0.65(+3.14%) |
Apr 18, 2013 | 20.82 | 21.03 | 20.28 | 20.73 | 514,550 | +0.04(+0.21%) |
Apr 17, 2013 | 20.71 | 20.87 | 20.13 | 20.69 | 562,125 | -0.15(-0.70%) |
Apr 16, 2013 | 20.17 | 21.27 | 19.97 | 20.84 | 1,722,332 | +1.18(+6.02%) |
Apr 15, 2013 | 21.25 | 21.84 | 19.16 | 19.66 | 2,759,497 | -1.51(-7.13%) |
Apr 12, 2013 | 21.91 | 22.23 | 21.09 | 21.16 | 955,639 | -0.63(-2.91%) |
Apr 11, 2013 | 22.54 | 22.65 | 21.76 | 21.80 | 1,827,228 | -0.50(-2.23%) |
Apr 10, 2013 | 22.59 | 23.61 | 22.06 | 22.29 | 1,649,075 | -0.33(-1.48%) |
Apr 09, 2013 | 21.65 | 22.82 | 21.50 | 22.63 | 1,757,990 | +1.13(+5.26%) |
Apr 08, 2013 | 20.79 | 21.64 | 20.77 | 21.50 | 969,609 | +0.73(+3.51%) |
Apr 05, 2013 | 20.47 | 20.93 | 20.26 | 20.77 | 622,567 | +0.18(+0.87%) |
Apr 04, 2013 | 20.13 | 20.61 | 19.91 | 20.59 | 638,047 | +0.50(+2.47%) |
Apr 03, 2013 | 20.36 | 20.85 | 19.89 | 20.09 | 915,163 | -0.09(-0.42%) |
Apr 02, 2013 | 19.19 | 20.45 | 19.19 | 20.18 | 759,510 | +1.08(+5.65%) |