Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.98 | 20.63 | 19.43 | 20.30 | 1,813,982 | +0.32(+1.59%) |
Jun 27, 2013 | 19.98 | 20.06 | 18.50 | 19.98 | 0 | -0.09(-0.45%) |
Jun 26, 2013 | 21.34 | 21.35 | 19.99 | 20.07 | 0 | -1.16(-5.47%) |
Jun 25, 2013 | 21.44 | 21.44 | 20.98 | 21.23 | 0 | -0.07(-0.34%) |
Jun 24, 2013 | 21.63 | 21.90 | 20.91 | 21.31 | 0 | -0.59(-2.70%) |
Jun 21, 2013 | 21.50 | 22.00 | 21.43 | 21.90 | 487,598 | +0.46(+2.16%) |
Jun 20, 2013 | 21.77 | 21.80 | 21.19 | 21.43 | 0 | -0.64(-2.92%) |
Jun 19, 2013 | 22.38 | 22.63 | 21.97 | 22.08 | 0 | -0.26(-1.18%) |
Jun 18, 2013 | 22.35 | 22.52 | 22.16 | 22.34 | 0 | +0.03(+0.12%) |
Jun 17, 2013 | 22.66 | 22.70 | 22.17 | 22.31 | 0 | -0.12(-0.53%) |
Jun 14, 2013 | 22.69 | 22.70 | 22.42 | 22.43 | 0 | -0.28(-1.24%) |
Jun 13, 2013 | 22.35 | 22.74 | 22.19 | 22.71 | 340,505 | +0.32(+1.42%) |
Jun 12, 2013 | 22.43 | 22.60 | 22.28 | 22.40 | 347,405 | -0.01(-0.04%) |
Jun 11, 2013 | 22.74 | 22.83 | 22.25 | 22.40 | 337,081 | -0.54(-2.37%) |
Jun 10, 2013 | 22.71 | 23.14 | 22.64 | 22.95 | 0 | +0.29(+1.28%) |
Jun 07, 2013 | 22.83 | 22.97 | 22.38 | 22.66 | 0 | -0.05(-0.24%) |
Jun 06, 2013 | 21.92 | 22.91 | 21.82 | 22.71 | 678,874 | +0.84(+3.82%) |
Jun 05, 2013 | 21.54 | 22.30 | 21.41 | 21.88 | 0 | +0.20(+0.92%) |
Jun 04, 2013 | 21.90 | 22.05 | 20.74 | 21.68 | 0 | -1.14(-5.01%) |
Jun 03, 2013 | 22.70 | 22.84 | 22.25 | 22.82 | 514,386 | +0.12(+0.52%) |
May 31, 2013 | 22.50 | 23.10 | 22.42 | 22.70 | 462,979 | +0.11(+0.48%) |
May 30, 2013 | 22.25 | 22.70 | 22.11 | 22.60 | 378,540 | +0.37(+1.68%) |
May 29, 2013 | 22.46 | 22.66 | 22.07 | 22.22 | 794,721 | -0.27(-1.21%) |
May 28, 2013 | 21.60 | 22.61 | 21.60 | 22.50 | 782,504 | +1.13(+5.27%) |
May 24, 2013 | 21.33 | 21.58 | 21.08 | 21.37 | 0 | +0.01(+0.04%) |
May 23, 2013 | 21.24 | 21.46 | 21.02 | 21.36 | 0 | -0.06(-0.30%) |
May 22, 2013 | 22.13 | 22.22 | 21.33 | 21.42 | 0 | -0.70(-3.16%) |
May 21, 2013 | 22.30 | 22.42 | 21.97 | 22.12 | 0 | -0.18(-0.81%) |
May 20, 2013 | 21.45 | 22.48 | 21.34 | 22.30 | 0 | +0.85(+3.98%) |
May 17, 2013 | 21.56 | 21.68 | 21.37 | 21.45 | 0 | -0.10(-0.46%) |
May 16, 2013 | 21.40 | 21.77 | 21.38 | 21.55 | 382,119 | +0.05(+0.25%) |
May 15, 2013 | 21.41 | 21.58 | 21.36 | 21.50 | 0 | +0.01(+0.04%) |
May 13, 2013 | 21.61 | 21.99 | 21.39 | 21.49 | 0 | -0.14(-0.63%) |
May 10, 2013 | 21.55 | 21.72 | 21.39 | 21.62 | 0 | +0.04(+0.17%) |
May 09, 2013 | 21.84 | 22.04 | 21.54 | 21.59 | 0 | -0.35(-1.61%) |
May 08, 2013 | 21.92 | 22.70 | 21.77 | 21.94 | 0 | +0.07(+0.33%) |
May 07, 2013 | 21.46 | 21.88 | 21.30 | 21.87 | 0 | +0.41(+1.90%) |
May 06, 2013 | 22.10 | 22.10 | 21.42 | 21.46 | 0 | -0.59(-2.68%) |
May 03, 2013 | 21.60 | 22.38 | 21.44 | 22.05 | 0 | +0.61(+2.84%) |
May 02, 2013 | 21.46 | 21.52 | 21.33 | 21.44 | 0 | +0.05(+0.25%) |
May 01, 2013 | 21.61 | 21.72 | 21.21 | 21.39 | 0 | -0.13(-0.61%) |
Apr 30, 2013 | 21.34 | 21.57 | 21.21 | 21.52 | 0 | +0.20(+0.93%) |
Apr 29, 2013 | 21.29 | 21.44 | 21.19 | 21.32 | 645,039 | +0.00(+0.00%) |
Apr 26, 2013 | 21.46 | 21.44 | 21.25 | 21.32 | 571,831 | -0.12(-0.55%) |
Apr 25, 2013 | 21.82 | 21.98 | 21.40 | 21.44 | 1,475,221 | -0.40(-1.82%) |
Apr 24, 2013 | 21.38 | 21.90 | 21.21 | 21.84 | 1,338,693 | +0.51(+2.37%) |
Apr 23, 2013 | 21.05 | 21.58 | 21.00 | 21.33 | 1,907,147 | +1.12(+5.54%) |
Apr 22, 2013 | 19.83 | 20.91 | 19.17 | 20.21 | 2,832,364 | +0.79(+4.09%) |
Apr 19, 2013 | 24.66 | 24.81 | 19.25 | 19.41 | 6,583,999 | -7.30(-27.32%) |
Apr 18, 2013 | 26.76 | 26.92 | 26.10 | 26.71 | 966,685 | +0.05(+0.17%) |
Apr 17, 2013 | 26.24 | 26.82 | 26.02 | 26.67 | 648,593 | +0.24(+0.92%) |
Apr 16, 2013 | 26.15 | 26.97 | 26.00 | 26.42 | 646,064 | +0.41(+1.56%) |
Apr 15, 2013 | 27.29 | 27.43 | 25.74 | 26.02 | 710,606 | -1.35(-4.92%) |
Apr 12, 2013 | 26.51 | 27.42 | 26.03 | 27.36 | 620,064 | +0.70(+2.61%) |
Apr 11, 2013 | 26.84 | 27.06 | 26.53 | 26.67 | 364,597 | -0.14(-0.54%) |
Apr 10, 2013 | 26.44 | 27.18 | 26.44 | 26.81 | 462,823 | +0.50(+1.89%) |
Apr 09, 2013 | 26.48 | 26.80 | 26.13 | 26.32 | 376,132 | -0.19(-0.72%) |
Apr 08, 2013 | 26.50 | 26.63 | 26.13 | 26.51 | 261,389 | -0.01(-0.03%) |
Apr 05, 2013 | 26.50 | 26.81 | 26.31 | 26.51 | 289,278 | -0.35(-1.31%) |
Apr 04, 2013 | 26.87 | 27.01 | 26.32 | 26.87 | 378,632 | -0.05(-0.20%) |
Apr 03, 2013 | 26.38 | 27.77 | 26.38 | 26.92 | 724,249 | +0.66(+2.51%) |
Apr 02, 2013 | 26.85 | 26.89 | 26.15 | 26.26 | 387,803 | -0.50(-1.86%) |