Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.74 | 19.93 | 19.63 | 19.77 | 244,416 | +0.05(+0.23%) |
Jun 27, 2013 | 19.17 | 19.72 | 19.16 | 19.72 | 137,038 | +0.68(+3.57%) |
Jun 26, 2013 | 18.95 | 19.51 | 18.93 | 19.04 | 239,388 | +0.11(+0.56%) |
Jun 25, 2013 | 19.49 | 19.49 | 18.71 | 18.94 | 457,877 | -0.32(-1.69%) |
Jun 24, 2013 | 19.38 | 19.44 | 18.82 | 19.26 | 410,868 | -0.29(-1.47%) |
Jun 21, 2013 | 19.81 | 19.81 | 19.37 | 19.55 | 271,619 | -0.18(-0.92%) |
Jun 20, 2013 | 20.15 | 20.15 | 19.43 | 19.73 | 371,331 | -0.64(-3.15%) |
Jun 19, 2013 | 20.76 | 20.78 | 20.30 | 20.37 | 282,971 | -0.33(-1.60%) |
Jun 18, 2013 | 20.33 | 20.87 | 20.33 | 20.70 | 254,613 | +0.38(+1.89%) |
Jun 17, 2013 | 20.57 | 20.68 | 20.15 | 20.32 | 222,022 | -0.17(-0.85%) |
Jun 14, 2013 | 20.33 | 20.87 | 20.27 | 20.49 | 384,683 | +0.17(+0.85%) |
Jun 13, 2013 | 19.85 | 20.36 | 19.76 | 20.32 | 226,385 | +0.15(+0.75%) |
Jun 12, 2013 | 20.95 | 20.98 | 20.00 | 20.17 | 214,800 | -0.64(-3.08%) |
Jun 11, 2013 | 20.93 | 21.10 | 20.74 | 20.81 | 82,170 | -0.30(-1.43%) |
Jun 10, 2013 | 21.05 | 21.33 | 20.86 | 21.11 | 742,161 | +0.08(+0.40%) |
Jun 07, 2013 | 20.93 | 21.16 | 20.81 | 21.03 | 119,165 | +0.17(+0.80%) |
Jun 06, 2013 | 20.86 | 21.04 | 20.39 | 20.86 | 235,274 | -0.05(-0.25%) |
Jun 05, 2013 | 21.63 | 21.64 | 20.71 | 20.92 | 299,642 | -0.69(-3.18%) |
Jun 04, 2013 | 21.63 | 21.69 | 21.20 | 21.60 | 337,651 | -0.04(-0.17%) |
Jun 03, 2013 | 20.99 | 21.73 | 20.87 | 21.64 | 532,805 | +0.74(+3.54%) |
May 31, 2013 | 22.00 | 22.00 | 20.86 | 20.90 | 514,703 | -1.16(-5.27%) |
May 30, 2013 | 22.04 | 22.11 | 21.63 | 22.06 | 356,036 | -0.08(-0.37%) |
May 29, 2013 | 22.04 | 22.22 | 21.42 | 22.15 | 418,716 | -0.05(-0.20%) |
May 28, 2013 | 22.47 | 22.67 | 21.87 | 22.19 | 317,573 | -0.04(-0.17%) |
May 24, 2013 | 21.45 | 22.29 | 21.28 | 22.23 | 162,635 | +0.72(+3.37%) |
May 23, 2013 | 21.68 | 21.79 | 21.47 | 21.50 | 192,898 | -0.36(-1.66%) |
May 22, 2013 | 22.09 | 22.67 | 21.72 | 21.87 | 221,276 | -0.18(-0.82%) |
May 21, 2013 | 22.13 | 22.24 | 21.52 | 22.05 | 536,437 | -0.09(-0.41%) |
May 20, 2013 | 22.43 | 22.49 | 22.10 | 22.14 | 134,771 | -0.29(-1.28%) |
May 17, 2013 | 22.46 | 22.53 | 22.24 | 22.43 | 215,900 | +0.08(+0.34%) |
May 16, 2013 | 22.27 | 22.52 | 22.15 | 22.35 | 276,348 | +0.04(+0.17%) |
May 15, 2013 | 21.99 | 22.36 | 21.99 | 22.31 | 217,237 | +0.39(+1.76%) |
May 13, 2013 | 21.86 | 22.00 | 21.78 | 21.93 | 212,430 | +0.07(+0.31%) |
May 10, 2013 | 21.63 | 22.05 | 21.58 | 21.86 | 156,171 | +0.34(+1.58%) |
May 09, 2013 | 21.57 | 21.73 | 21.30 | 21.52 | 186,846 | -0.11(-0.49%) |
May 08, 2013 | 21.54 | 21.67 | 21.38 | 21.63 | 300,544 | +0.05(+0.21%) |
May 07, 2013 | 21.29 | 21.62 | 21.20 | 21.58 | 250,758 | +0.42(+1.96%) |
May 06, 2013 | 20.73 | 21.20 | 20.73 | 21.16 | 298,354 | +0.41(+1.96%) |
May 03, 2013 | 20.97 | 20.98 | 20.59 | 20.76 | 302,006 | -0.03(-0.15%) |
May 02, 2013 | 20.69 | 20.99 | 20.65 | 20.79 | 269,286 | +0.17(+0.84%) |
May 01, 2013 | 20.43 | 20.76 | 20.34 | 20.61 | 470,922 | +0.18(+0.89%) |
Apr 30, 2013 | 20.60 | 20.77 | 20.38 | 20.43 | 319,519 | -0.17(-0.81%) |
Apr 29, 2013 | 20.67 | 20.89 | 20.58 | 20.60 | 225,606 | -0.08(-0.40%) |
Apr 26, 2013 | 20.89 | 20.89 | 20.46 | 20.68 | 354,469 | -0.16(-0.76%) |
Apr 25, 2013 | 19.68 | 21.21 | 19.58 | 20.84 | 581,177 | +0.90(+4.50%) |
Apr 24, 2013 | 19.29 | 20.14 | 19.21 | 19.94 | 411,395 | +0.60(+3.12%) |
Apr 23, 2013 | 19.47 | 19.70 | 19.26 | 19.34 | 374,635 | +0.09(+0.47%) |
Apr 22, 2013 | 19.16 | 19.34 | 18.73 | 19.25 | 217,253 | +0.08(+0.43%) |
Apr 19, 2013 | 18.92 | 19.19 | 18.78 | 19.16 | 203,455 | +0.18(+0.95%) |
Apr 18, 2013 | 19.09 | 19.18 | 18.79 | 18.98 | 296,585 | -0.11(-0.59%) |
Apr 17, 2013 | 19.10 | 19.29 | 18.92 | 19.10 | 464,170 | -0.13(-0.67%) |
Apr 16, 2013 | 19.59 | 19.63 | 19.04 | 19.23 | 259,545 | -0.19(-0.97%) |
Apr 15, 2013 | 19.55 | 19.77 | 19.29 | 19.41 | 483,135 | -0.29(-1.49%) |
Apr 12, 2013 | 19.43 | 19.74 | 19.37 | 19.71 | 290,708 | +0.20(+1.04%) |
Apr 11, 2013 | 19.13 | 19.55 | 19.04 | 19.50 | 246,944 | +0.32(+1.65%) |
Apr 10, 2013 | 19.33 | 19.50 | 19.07 | 19.19 | 456,352 | -0.22(-1.13%) |
Apr 09, 2013 | 20.09 | 20.23 | 19.28 | 19.41 | 544,336 | -0.67(-3.35%) |
Apr 08, 2013 | 19.27 | 20.43 | 19.08 | 20.08 | 890,124 | +0.82(+4.27%) |
Apr 05, 2013 | 18.39 | 19.27 | 18.19 | 19.26 | 439,646 | +0.51(+2.74%) |
Apr 04, 2013 | 18.17 | 18.76 | 18.06 | 18.74 | 171,121 | +0.56(+3.07%) |
Apr 03, 2013 | 18.65 | 18.65 | 17.92 | 18.18 | 269,376 | -0.46(-2.47%) |
Apr 02, 2013 | 19.33 | 19.51 | 18.55 | 18.64 | 382,070 | -0.63(-3.25%) |