Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.55 | 21.83 | 21.41 | 21.69 | 1,270,867 | +0.09(+0.40%) |
Jun 27, 2013 | 21.32 | 21.71 | 21.29 | 21.60 | 0 | +0.36(+1.71%) |
Jun 26, 2013 | 21.28 | 21.51 | 21.13 | 21.24 | 0 | -0.05(-0.22%) |
Jun 25, 2013 | 21.17 | 21.32 | 20.85 | 21.28 | 0 | +0.24(+1.16%) |
Jun 24, 2013 | 20.86 | 21.09 | 20.79 | 21.04 | 0 | +0.04(+0.19%) |
Jun 21, 2013 | 20.87 | 21.09 | 20.83 | 21.00 | 3,188,913 | +0.19(+0.91%) |
Jun 20, 2013 | 20.70 | 20.94 | 20.61 | 20.81 | 0 | -0.02(-0.11%) |
Jun 19, 2013 | 20.86 | 20.94 | 20.70 | 20.83 | 0 | -0.05(-0.23%) |
Jun 18, 2013 | 20.91 | 21.02 | 20.82 | 20.88 | 0 | +0.02(+0.11%) |
Jun 17, 2013 | 21.01 | 21.02 | 20.77 | 20.86 | 0 | -0.02(-0.11%) |
Jun 14, 2013 | 20.98 | 21.02 | 20.81 | 20.88 | 0 | -0.12(-0.56%) |
Jun 13, 2013 | 20.76 | 21.03 | 20.62 | 21.00 | 1,336,534 | +0.28(+1.37%) |
Jun 12, 2013 | 20.92 | 20.93 | 20.64 | 20.72 | 1,618,557 | -0.06(-0.30%) |
Jun 11, 2013 | 20.79 | 21.02 | 20.63 | 20.78 | 1,219,056 | -0.17(-0.79%) |
Jun 10, 2013 | 20.72 | 20.94 | 20.56 | 20.94 | 0 | +0.32(+1.53%) |
Jun 07, 2013 | 20.62 | 20.72 | 20.50 | 20.63 | 0 | +0.13(+0.62%) |
Jun 06, 2013 | 20.24 | 20.50 | 20.20 | 20.50 | 0 | +0.23(+1.13%) |
Jun 05, 2013 | 20.48 | 20.55 | 20.25 | 20.27 | 0 | -0.21(-1.04%) |
Jun 04, 2013 | 20.67 | 20.87 | 20.44 | 20.49 | 0 | -0.24(-1.14%) |
Jun 03, 2013 | 20.77 | 20.91 | 20.43 | 20.72 | 1,289,099 | -0.06(-0.27%) |
May 31, 2013 | 21.01 | 21.17 | 20.77 | 20.78 | 1,255,793 | -0.26(-1.24%) |
May 30, 2013 | 20.67 | 21.17 | 20.67 | 21.04 | 0 | +0.38(+1.83%) |
May 29, 2013 | 20.57 | 20.85 | 20.51 | 20.66 | 1,391,160 | -0.04(-0.19%) |
May 28, 2013 | 20.73 | 20.95 | 20.55 | 20.70 | 1,488,871 | +0.17(+0.81%) |
May 24, 2013 | 20.20 | 20.57 | 20.19 | 20.53 | 0 | +0.23(+1.13%) |
May 23, 2013 | 20.13 | 20.33 | 19.97 | 20.31 | 0 | +0.06(+0.31%) |
May 22, 2013 | 20.35 | 20.62 | 20.23 | 20.24 | 0 | -0.13(-0.66%) |
May 21, 2013 | 20.39 | 20.45 | 20.29 | 20.38 | 0 | +0.03(+0.16%) |
May 20, 2013 | 20.11 | 20.37 | 20.08 | 20.35 | 0 | +0.15(+0.74%) |
May 17, 2013 | 20.02 | 20.21 | 19.97 | 20.20 | 0 | +0.26(+1.31%) |
May 16, 2013 | 19.91 | 20.11 | 19.88 | 19.94 | 1,414,579 | -0.02(-0.08%) |
May 15, 2013 | 19.72 | 19.97 | 19.71 | 19.95 | 0 | +0.35(+1.81%) |
May 13, 2013 | 19.45 | 19.60 | 19.32 | 19.60 | 0 | +0.15(+0.77%) |
May 10, 2013 | 19.32 | 19.48 | 19.19 | 19.45 | 0 | +0.11(+0.57%) |
May 09, 2013 | 19.51 | 19.55 | 19.27 | 19.34 | 0 | -0.18(-0.93%) |
May 08, 2013 | 19.40 | 19.52 | 19.29 | 19.52 | 0 | +0.04(+0.20%) |
May 07, 2013 | 19.22 | 19.49 | 19.09 | 19.48 | 0 | +0.25(+1.31%) |
May 06, 2013 | 19.32 | 19.54 | 19.19 | 19.23 | 0 | -0.12(-0.61%) |
May 03, 2013 | 19.32 | 19.41 | 19.28 | 19.34 | 0 | +0.17(+0.91%) |
May 02, 2013 | 18.97 | 19.23 | 18.95 | 19.17 | 0 | +0.21(+1.08%) |
May 01, 2013 | 19.14 | 19.15 | 18.91 | 18.97 | 0 | -0.22(-1.15%) |
Apr 30, 2013 | 19.00 | 19.19 | 18.89 | 19.19 | 1,496,730 | +0.17(+0.91%) |
Apr 29, 2013 | 18.95 | 19.09 | 18.82 | 19.01 | 604,751 | +0.18(+0.96%) |
Apr 26, 2013 | 18.89 | 18.99 | 18.75 | 18.83 | 858,349 | -0.16(-0.83%) |
Apr 25, 2013 | 19.04 | 19.11 | 18.86 | 18.99 | 715,194 | +0.04(+0.21%) |
Apr 24, 2013 | 18.65 | 18.95 | 18.56 | 18.95 | 0 | +0.32(+1.69%) |
Apr 23, 2013 | 18.67 | 18.80 | 18.48 | 18.63 | 1,311,289 | +0.01(+0.04%) |
Apr 22, 2013 | 18.45 | 18.77 | 18.17 | 18.63 | 2,443,745 | +0.33(+1.78%) |
Apr 19, 2013 | 17.99 | 18.31 | 17.80 | 18.30 | 2,413,613 | +0.54(+3.02%) |
Apr 18, 2013 | 18.23 | 18.38 | 17.68 | 17.76 | 4,195,958 | -1.07(-5.70%) |
Apr 17, 2013 | 19.06 | 19.21 | 18.78 | 18.84 | 2,372,024 | -0.42(-2.20%) |
Apr 16, 2013 | 19.50 | 19.50 | 19.16 | 19.26 | 1,464,962 | -0.03(-0.16%) |
Apr 15, 2013 | 19.67 | 19.73 | 19.23 | 19.29 | 1,244,603 | -0.42(-2.15%) |
Apr 12, 2013 | 19.68 | 19.81 | 19.55 | 19.72 | 1,405,897 | -0.08(-0.40%) |
Apr 11, 2013 | 19.96 | 19.97 | 19.76 | 19.79 | 1,016,721 | -0.09(-0.47%) |
Apr 10, 2013 | 19.82 | 20.07 | 19.82 | 19.89 | 1,415,068 | +0.07(+0.36%) |
Apr 09, 2013 | 19.96 | 19.98 | 19.74 | 19.82 | 650,825 | -0.09(-0.45%) |
Apr 08, 2013 | 19.90 | 19.96 | 19.59 | 19.91 | 1,286,581 | +0.10(+0.49%) |
Apr 05, 2013 | 19.59 | 19.81 | 19.51 | 19.81 | 937,875 | +0.00(+0.00%) |
Apr 04, 2013 | 19.79 | 19.86 | 19.61 | 19.81 | 1,098,268 | +0.10(+0.52%) |
Apr 03, 2013 | 19.82 | 19.82 | 19.51 | 19.71 | 1,515,907 | -0.04(-0.20%) |
Apr 02, 2013 | 20.00 | 20.02 | 19.73 | 19.75 | 834,639 | -0.12(-0.59%) |