Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.08 | 20.16 | 19.94 | 20.07 | 12,616 | +0.20(+1.03%) |
Jun 26, 2013 | 19.99 | 20.02 | 19.84 | 19.87 | 15,658 | +0.36(+1.85%) |
Jun 25, 2013 | 19.63 | 19.63 | 19.35 | 19.51 | 23,843 | +0.13(+0.67%) |
Jun 24, 2013 | 19.32 | 19.43 | 19.25 | 19.38 | 16,942 | -0.28(-1.42%) |
Jun 21, 2013 | 19.92 | 19.92 | 19.33 | 19.66 | 19,619 | -0.24(-1.21%) |
Jun 20, 2013 | 20.03 | 20.04 | 19.84 | 19.90 | 5,464 | -1.04(-4.96%) |
Jun 19, 2013 | 21.38 | 21.43 | 20.90 | 20.94 | 6,242 | -1.12(-5.08%) |
Jun 18, 2013 | 21.83 | 22.07 | 21.83 | 22.06 | 4,962 | +0.24(+1.10%) |
Jun 17, 2013 | 21.93 | 21.93 | 21.70 | 21.82 | 9,418 | +0.09(+0.41%) |
Jun 14, 2013 | 21.78 | 22.03 | 21.73 | 21.73 | 11,705 | -0.11(-0.50%) |
Jun 13, 2013 | 21.30 | 21.85 | 21.30 | 21.84 | 16,811 | +0.37(+1.72%) |
Jun 12, 2013 | 21.66 | 21.66 | 21.38 | 21.47 | 12,371 | -0.08(-0.37%) |
Jun 11, 2013 | 21.44 | 21.59 | 21.33 | 21.55 | 11,642 | -0.06(-0.28%) |
Jun 10, 2013 | 21.48 | 21.71 | 21.48 | 21.61 | 17,281 | -0.14(-0.64%) |
Jun 07, 2013 | 21.65 | 21.79 | 21.56 | 21.75 | 19,358 | +0.52(+2.45%) |
Jun 06, 2013 | 21.19 | 21.30 | 20.95 | 21.23 | 25,881 | +0.24(+1.14%) |
Jun 05, 2013 | 21.35 | 21.35 | 20.91 | 20.99 | 14,762 | -0.77(-3.54%) |
Jun 04, 2013 | 21.72 | 21.77 | 21.56 | 21.76 | 12,637 | -0.16(-0.73%) |
Jun 03, 2013 | 21.64 | 21.92 | 21.63 | 21.92 | 17,220 | +0.42(+1.95%) |
May 31, 2013 | 21.76 | 21.77 | 21.47 | 21.50 | 6,528 | -0.56(-2.54%) |
May 30, 2013 | 21.92 | 22.12 | 21.92 | 22.06 | 13,194 | +0.22(+1.01%) |
May 29, 2013 | 21.89 | 21.94 | 21.78 | 21.84 | 7,859 | -0.18(-0.82%) |
May 28, 2013 | 22.35 | 22.35 | 21.96 | 22.02 | 11,644 | +0.15(+0.69%) |
May 24, 2013 | 21.66 | 21.87 | 21.60 | 21.87 | 7,466 | -0.21(-0.95%) |
May 23, 2013 | 21.88 | 22.13 | 21.84 | 22.08 | 8,563 | -0.51(-2.26%) |
May 22, 2013 | 22.84 | 23.00 | 22.50 | 22.59 | 12,032 | -0.27(-1.18%) |
May 21, 2013 | 22.55 | 22.94 | 22.49 | 22.86 | 4,922 | +0.16(+0.70%) |
May 20, 2013 | 22.49 | 22.70 | 22.45 | 22.70 | 9,131 | +0.11(+0.49%) |
May 17, 2013 | 22.34 | 22.69 | 22.34 | 22.59 | 11,245 | +0.43(+1.93%) |
May 16, 2013 | 22.25 | 22.34 | 22.16 | 22.16 | 5,304 | -0.01(-0.04%) |
May 15, 2013 | 22.07 | 22.29 | 22.07 | 22.17 | 15,330 | -0.14(-0.63%) |
May 13, 2013 | 22.28 | 22.32 | 22.22 | 22.31 | 8,713 | -0.15(-0.67%) |
May 10, 2013 | 22.32 | 22.46 | 22.28 | 22.46 | 10,869 | -0.30(-1.32%) |
May 09, 2013 | 22.96 | 22.96 | 22.55 | 22.76 | 11,571 | -0.27(-1.17%) |
May 08, 2013 | 23.00 | 23.08 | 22.96 | 23.03 | 8,025 | +0.25(+1.10%) |
May 07, 2013 | 22.81 | 22.81 | 22.66 | 22.78 | 7,711 | +0.22(+0.98%) |
May 06, 2013 | 22.47 | 22.60 | 22.45 | 22.56 | 17,492 | -0.10(-0.44%) |
May 03, 2013 | 22.71 | 22.74 | 22.62 | 22.66 | 11,747 | -0.05(-0.22%) |
May 02, 2013 | 22.61 | 22.76 | 22.54 | 22.71 | 10,924 | +0.01(+0.04%) |
May 01, 2013 | 23.14 | 23.14 | 22.66 | 22.70 | 5,733 | +0.00(+0.00%) |
Apr 30, 2013 | 22.62 | 22.80 | 22.62 | 22.70 | 8,028 | -0.07(-0.31%) |
Apr 29, 2013 | 22.56 | 22.82 | 22.53 | 22.77 | 6,867 | +0.34(+1.54%) |
Apr 26, 2013 | 22.39 | 22.49 | 21.94 | 22.43 | 7,550 | +0.48(+2.21%) |
Apr 25, 2013 | 21.95 | 22.04 | 21.90 | 21.94 | 19,804 | +0.66(+3.10%) |
Apr 24, 2013 | 21.12 | 21.36 | 21.10 | 21.28 | 10,104 | +0.67(+3.23%) |
Apr 23, 2013 | 20.53 | 20.65 | 20.45 | 20.61 | 15,286 | +0.06(+0.32%) |
Apr 22, 2013 | 20.44 | 20.55 | 20.39 | 20.55 | 14,311 | +0.20(+0.98%) |
Apr 19, 2013 | 20.35 | 20.43 | 20.27 | 20.35 | 20,797 | +0.11(+0.55%) |
Apr 18, 2013 | 20.37 | 20.37 | 20.17 | 20.24 | 10,213 | -0.32(-1.56%) |
Apr 17, 2013 | 21.14 | 21.17 | 20.42 | 20.56 | 66,393 | -1.41(-6.42%) |
Apr 16, 2013 | 21.88 | 22.00 | 21.78 | 21.97 | 12,138 | +0.30(+1.38%) |
Apr 15, 2013 | 21.85 | 21.96 | 21.67 | 21.67 | 25,576 | -0.40(-1.81%) |
Apr 12, 2013 | 22.05 | 22.07 | 21.96 | 22.07 | 6,348 | -0.03(-0.14%) |
Apr 11, 2013 | 22.05 | 22.17 | 22.05 | 22.10 | 16,502 | +0.13(+0.59%) |
Apr 10, 2013 | 21.93 | 22.07 | 21.87 | 21.97 | 13,799 | +0.40(+1.84%) |
Apr 09, 2013 | 21.40 | 21.61 | 21.32 | 21.57 | 5,245 | +0.18(+0.83%) |
Apr 08, 2013 | 21.36 | 21.44 | 21.29 | 21.39 | 20,417 | -0.14(-0.63%) |
Apr 05, 2013 | 21.25 | 21.56 | 21.25 | 21.53 | 16,501 | +0.16(+0.75%) |
Apr 04, 2013 | 21.31 | 21.39 | 21.14 | 21.37 | 13,498 | -0.16(-0.74%) |
Apr 03, 2013 | 21.50 | 21.59 | 21.47 | 21.53 | 9,414 | -0.20(-0.92%) |
Apr 02, 2013 | 21.67 | 21.83 | 21.65 | 21.73 | 9,461 | +0.41(+1.92%) |