Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.47 | 20.54 | 19.59 | 19.62 | 355,495 | -0.92(-4.47%) |
Jun 27, 2013 | 19.97 | 20.61 | 19.87 | 20.54 | 165,722 | +0.78(+3.95%) |
Jun 26, 2013 | 19.67 | 19.94 | 19.50 | 19.76 | 180,967 | +0.26(+1.33%) |
Jun 25, 2013 | 19.31 | 19.54 | 19.09 | 19.50 | 152,739 | +0.39(+2.05%) |
Jun 24, 2013 | 19.13 | 19.24 | 18.55 | 19.11 | 288,897 | -0.42(-2.13%) |
Jun 21, 2013 | 19.99 | 20.00 | 19.41 | 19.52 | 315,201 | -0.36(-1.80%) |
Jun 20, 2013 | 20.65 | 20.77 | 19.49 | 19.88 | 458,714 | -0.99(-4.73%) |
Jun 19, 2013 | 21.47 | 21.55 | 20.85 | 20.87 | 160,204 | -0.57(-2.67%) |
Jun 18, 2013 | 21.67 | 21.71 | 21.37 | 21.44 | 155,258 | -0.19(-0.88%) |
Jun 17, 2013 | 21.07 | 21.68 | 21.07 | 21.63 | 206,969 | +0.82(+3.94%) |
Jun 14, 2013 | 20.91 | 20.92 | 20.53 | 20.81 | 100,860 | -0.09(-0.44%) |
Jun 13, 2013 | 20.72 | 20.93 | 20.46 | 20.90 | 302,660 | +0.18(+0.86%) |
Jun 12, 2013 | 21.44 | 21.48 | 20.61 | 20.72 | 315,161 | -0.59(-2.76%) |
Jun 11, 2013 | 21.07 | 21.52 | 20.83 | 21.31 | 148,243 | -0.02(-0.11%) |
Jun 10, 2013 | 21.32 | 21.40 | 21.10 | 21.33 | 104,232 | +0.10(+0.46%) |
Jun 07, 2013 | 21.44 | 21.44 | 20.94 | 21.24 | 222,290 | -0.05(-0.22%) |
Jun 06, 2013 | 21.02 | 21.29 | 20.86 | 21.28 | 205,539 | +0.24(+1.15%) |
Jun 05, 2013 | 21.52 | 21.57 | 20.85 | 21.04 | 186,236 | -0.50(-2.31%) |
Jun 04, 2013 | 21.69 | 21.85 | 21.25 | 21.54 | 152,788 | -0.14(-0.67%) |
Jun 03, 2013 | 21.85 | 22.05 | 21.42 | 21.68 | 357,740 | -0.11(-0.50%) |
May 31, 2013 | 22.23 | 22.40 | 21.55 | 21.79 | 390,743 | -0.58(-2.61%) |
May 30, 2013 | 22.64 | 22.79 | 22.11 | 22.37 | 279,383 | -0.27(-1.20%) |
May 29, 2013 | 23.10 | 23.32 | 22.50 | 22.64 | 310,743 | -0.64(-2.74%) |
May 28, 2013 | 23.32 | 23.60 | 23.04 | 23.28 | 281,917 | +0.17(+0.72%) |
May 24, 2013 | 23.25 | 23.56 | 23.03 | 23.12 | 219,025 | -0.23(-0.98%) |
May 23, 2013 | 23.54 | 23.55 | 23.20 | 23.35 | 200,795 | -0.59(-2.47%) |
May 22, 2013 | 24.83 | 25.53 | 23.70 | 23.94 | 463,176 | -0.72(-2.94%) |
May 21, 2013 | 24.39 | 24.78 | 24.36 | 24.66 | 129,220 | +0.33(+1.37%) |
May 20, 2013 | 24.24 | 24.59 | 24.24 | 24.33 | 82,907 | +0.11(+0.47%) |
May 17, 2013 | 24.17 | 24.46 | 24.03 | 24.21 | 234,426 | +0.21(+0.86%) |
May 16, 2013 | 23.80 | 24.32 | 23.80 | 24.01 | 148,646 | +0.11(+0.46%) |
May 15, 2013 | 23.47 | 23.96 | 23.47 | 23.90 | 91,039 | +0.56(+2.39%) |
May 13, 2013 | 23.14 | 23.43 | 23.12 | 23.34 | 96,011 | +0.14(+0.62%) |
May 10, 2013 | 22.88 | 23.20 | 22.84 | 23.20 | 94,059 | +0.28(+1.20%) |
May 09, 2013 | 23.00 | 23.04 | 22.71 | 22.92 | 295,443 | -0.09(-0.40%) |
May 08, 2013 | 23.03 | 23.03 | 22.76 | 23.01 | 246,821 | -0.08(-0.35%) |
May 07, 2013 | 23.10 | 23.32 | 22.95 | 23.09 | 167,332 | +0.09(+0.40%) |
May 06, 2013 | 23.10 | 23.27 | 22.95 | 23.00 | 210,490 | -0.03(-0.15%) |
May 03, 2013 | 22.66 | 23.10 | 22.47 | 23.04 | 104,032 | +0.57(+2.53%) |
May 02, 2013 | 22.32 | 22.55 | 22.22 | 22.47 | 155,501 | +0.25(+1.11%) |
May 01, 2013 | 22.60 | 22.60 | 22.16 | 22.22 | 211,486 | -0.48(-2.10%) |
Apr 30, 2013 | 22.77 | 22.87 | 22.56 | 22.70 | 157,160 | -0.04(-0.18%) |
Apr 29, 2013 | 22.74 | 22.91 | 22.66 | 22.74 | 80,723 | +0.07(+0.33%) |
Apr 26, 2013 | 22.74 | 22.81 | 22.52 | 22.66 | 228,772 | -0.14(-0.63%) |
Apr 25, 2013 | 22.67 | 23.00 | 22.62 | 22.81 | 158,960 | +0.21(+0.92%) |
Apr 24, 2013 | 22.51 | 22.64 | 22.39 | 22.60 | 201,876 | +0.07(+0.31%) |
Apr 23, 2013 | 22.16 | 22.55 | 22.10 | 22.53 | 184,971 | +0.50(+2.27%) |
Apr 22, 2013 | 21.75 | 22.03 | 21.16 | 22.03 | 272,167 | +0.29(+1.35%) |
Apr 19, 2013 | 21.21 | 21.76 | 21.17 | 21.74 | 201,062 | +0.61(+2.88%) |
Apr 18, 2013 | 21.52 | 21.66 | 21.00 | 21.13 | 264,975 | -0.37(-1.74%) |
Apr 17, 2013 | 21.83 | 21.83 | 21.24 | 21.50 | 271,406 | -0.48(-2.17%) |
Apr 16, 2013 | 21.62 | 22.03 | 21.42 | 21.98 | 168,519 | +0.58(+2.71%) |
Apr 15, 2013 | 22.19 | 22.35 | 21.37 | 21.40 | 407,148 | -0.85(-3.82%) |
Apr 12, 2013 | 22.23 | 22.50 | 22.07 | 22.25 | 226,356 | -0.02(-0.08%) |
Apr 11, 2013 | 22.02 | 22.27 | 21.91 | 22.27 | 415,343 | +0.37(+1.68%) |
Apr 10, 2013 | 21.23 | 22.04 | 21.21 | 21.90 | 444,702 | +0.84(+4.01%) |
Apr 09, 2013 | 20.46 | 21.40 | 20.40 | 21.05 | 383,164 | +0.61(+3.01%) |
Apr 08, 2013 | 19.74 | 20.47 | 19.67 | 20.44 | 361,174 | +0.77(+3.91%) |
Apr 05, 2013 | 19.36 | 19.68 | 19.24 | 19.67 | 159,117 | +0.03(+0.15%) |
Apr 04, 2013 | 19.60 | 19.77 | 19.49 | 19.64 | 338,570 | +0.07(+0.38%) |
Apr 03, 2013 | 19.82 | 20.07 | 19.48 | 19.57 | 570,469 | -1.14(-5.49%) |
Apr 02, 2013 | 20.55 | 20.83 | 20.50 | 20.70 | 547,367 | +0.22(+1.09%) |