Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.70 | 22.70 | 22.70 | 0 | -0.17(-0.74%) | |
Jun 26, 2013 | 22.20 | 23.00 | 22.20 | 22.87 | 7,937 | +0.78(+3.53%) |
Jun 25, 2013 | 21.56 | 22.20 | 21.56 | 22.09 | 4,890 | +0.34(+1.56%) |
Jun 24, 2013 | 21.67 | 21.89 | 21.67 | 21.75 | 3,650 | +0.25(+1.16%) |
Jun 21, 2013 | 21.20 | 21.50 | 21.20 | 21.50 | 892 | +0.39(+1.85%) |
Jun 20, 2013 | 21.43 | 21.50 | 20.89 | 21.11 | 12,200 | -0.44(-2.04%) |
Jun 19, 2013 | 21.22 | 21.60 | 21.22 | 21.55 | 7,020 | +0.20(+0.94%) |
Jun 18, 2013 | 20.46 | 21.42 | 20.46 | 21.35 | 6,670 | +0.70(+3.39%) |
Jun 17, 2013 | 20.20 | 20.90 | 20.20 | 20.65 | 13,391 | +0.66(+3.30%) |
Jun 14, 2013 | 20.00 | 20.10 | 19.99 | 19.99 | 2,990 | -0.01(-0.05%) |
Jun 13, 2013 | 20.01 | 20.15 | 20.00 | 20.00 | 5,700 | -0.28(-1.38%) |
Jun 12, 2013 | 20.13 | 20.29 | 20.10 | 20.28 | 5,100 | +0.13(+0.65%) |
Jun 11, 2013 | 19.81 | 20.20 | 19.81 | 20.15 | 2,832 | +0.07(+0.35%) |
Jun 10, 2013 | 20.00 | 20.09 | 19.90 | 20.08 | 3,824 | +0.18(+0.90%) |
Jun 07, 2013 | 19.99 | 20.11 | 19.68 | 19.90 | 4,560 | +0.00(+0.00%) |
Jun 06, 2013 | 19.50 | 20.20 | 19.50 | 19.90 | 15,746 | +0.53(+2.74%) |
Jun 05, 2013 | 19.00 | 19.69 | 19.00 | 19.37 | 8,502 | +0.45(+2.38%) |
Jun 04, 2013 | 18.00 | 18.92 | 18.00 | 18.92 | 24,956 | +1.02(+5.70%) |
Jun 03, 2013 | 17.25 | 17.90 | 17.25 | 17.90 | 6,552 | +0.47(+2.70%) |
May 31, 2013 | 16.92 | 17.90 | 16.80 | 17.43 | 7,280 | +0.43(+2.53%) |
May 30, 2013 | 16.73 | 17.00 | 16.34 | 17.00 | 14,103 | +0.30(+1.80%) |
May 29, 2013 | 17.10 | 17.10 | 16.70 | 16.70 | 3,513 | -0.58(-3.36%) |
May 28, 2013 | 17.40 | 17.40 | 17.00 | 17.28 | 11,170 | -0.06(-0.35%) |
May 27, 2013 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 17.20 | 17.80 | 17.20 | 17.34 | 11,457 | +0.24(+1.40%) |
May 23, 2013 | 17.70 | 17.80 | 16.45 | 17.10 | 12,630 | -0.65(-3.66%) |
May 22, 2013 | 19.20 | 19.20 | 17.75 | 17.75 | 6,422 | -1.37(-7.17%) |
May 21, 2013 | 18.55 | 19.42 | 18.50 | 19.12 | 10,038 | +0.94(+5.17%) |
May 17, 2013 | 18.18 | 18.18 | 18.18 | 0 | +0.98(+5.70%) | |
May 16, 2013 | 17.36 | 17.90 | 17.20 | 17.20 | 1,297 | -0.35(-1.99%) |
May 15, 2013 | 18.17 | 18.17 | 17.42 | 17.55 | 2,635 | -0.12(-0.71%) |
May 13, 2013 | 18.00 | 18.05 | 17.49 | 17.68 | 4,324 | -0.43(-2.35%) |
May 10, 2013 | 18.96 | 19.05 | 18.08 | 18.10 | 19,132 | -0.80(-4.23%) |
May 09, 2013 | 19.01 | 19.01 | 18.60 | 18.90 | 6,881 | -0.25(-1.31%) |
May 08, 2013 | 19.40 | 19.80 | 18.90 | 19.15 | 17,931 | -0.15(-0.78%) |
May 07, 2013 | 18.70 | 19.30 | 18.70 | 19.30 | 10,665 | +0.80(+4.32%) |
May 06, 2013 | 18.50 | 18.90 | 18.50 | 18.50 | 1,943 | -0.20(-1.07%) |
May 03, 2013 | 17.90 | 19.85 | 17.90 | 18.70 | 30,343 | +0.88(+4.94%) |
May 02, 2013 | 17.60 | 17.90 | 17.60 | 17.82 | 8,301 | +0.32(+1.83%) |
May 01, 2013 | 17.60 | 17.75 | 17.50 | 17.50 | 1,800 | +0.00(+0.00%) |
Apr 30, 2013 | 17.40 | 17.50 | 17.28 | 17.50 | 3,200 | +0.20(+1.16%) |
Apr 29, 2013 | 18.00 | 18.00 | 17.30 | 17.30 | 1,500 | -0.67(-3.73%) |
Apr 26, 2013 | 17.99 | 17.98 | 17.94 | 17.97 | 3,240 | +0.03(+0.17%) |
Apr 25, 2013 | 17.75 | 17.99 | 17.75 | 17.94 | 7,392 | +0.19(+1.07%) |
Apr 24, 2013 | 17.30 | 17.75 | 17.30 | 17.75 | 9,752 | +0.55(+3.20%) |
Apr 23, 2013 | 16.40 | 17.20 | 16.40 | 17.20 | 8,685 | +0.95(+5.85%) |
Apr 22, 2013 | 16.55 | 16.55 | 16.25 | 16.25 | 5,075 | -0.30(-1.81%) |
Apr 19, 2013 | 16.21 | 16.55 | 16.21 | 16.55 | 2,503 | +0.30(+1.85%) |
Apr 18, 2013 | 16.26 | 16.30 | 16.25 | 16.25 | 6,236 | -0.01(-0.06%) |
Apr 17, 2013 | 16.50 | 16.60 | 16.25 | 16.26 | 3,274 | -0.09(-0.55%) |
Apr 16, 2013 | 16.40 | 16.41 | 16.34 | 16.35 | 7,429 | +0.07(+0.43%) |
Apr 15, 2013 | 17.02 | 17.02 | 16.15 | 16.28 | 12,728 | -0.77(-4.52%) |
Apr 12, 2013 | 17.09 | 17.60 | 16.91 | 17.05 | 14,238 | +0.05(+0.29%) |
Apr 11, 2013 | 15.99 | 17.00 | 15.95 | 17.00 | 17,601 | +1.00(+6.25%) |
Apr 10, 2013 | 15.99 | 16.10 | 15.90 | 16.00 | 1,839 | +0.17(+1.07%) |
Apr 09, 2013 | 16.00 | 16.00 | 15.83 | 15.83 | 684 | -0.26(-1.62%) |
Apr 08, 2013 | 16.10 | 16.10 | 16.05 | 16.09 | 1,580 | +0.08(+0.50%) |
Apr 05, 2013 | 15.51 | 16.10 | 15.51 | 16.01 | 2,300 | +0.20(+1.27%) |
Apr 04, 2013 | 15.85 | 15.85 | 15.81 | 15.81 | 230 | +0.04(+0.25%) |
Apr 03, 2013 | 15.99 | 15.99 | 15.77 | 15.77 | 300 | -0.20(-1.25%) |
Apr 02, 2013 | 15.82 | 16.02 | 15.82 | 15.97 | 1,583 | +0.07(+0.44%) |