Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.39 | 16.67 | 16.21 | 16.57 | 2,788,415 | +0.08(+0.47%) |
Jun 27, 2013 | 16.33 | 16.62 | 16.26 | 16.49 | 2,990,788 | +0.40(+2.51%) |
Jun 26, 2013 | 16.58 | 16.73 | 16.02 | 16.09 | 4,268,994 | -0.08(-0.48%) |
Jun 25, 2013 | 15.93 | 16.29 | 15.77 | 16.17 | 3,804,557 | +0.45(+2.86%) |
Jun 24, 2013 | 16.40 | 16.53 | 15.66 | 15.72 | 5,164,734 | -1.19(-7.02%) |
Jun 21, 2013 | 16.91 | 17.05 | 16.15 | 16.91 | 5,181,160 | +0.05(+0.28%) |
Jun 20, 2013 | 16.56 | 17.06 | 16.22 | 16.86 | 6,074,749 | -0.51(-2.95%) |
Jun 19, 2013 | 18.12 | 18.29 | 17.33 | 17.37 | 4,891,609 | -0.91(-4.96%) |
Jun 18, 2013 | 18.12 | 18.37 | 17.93 | 18.28 | 2,191,622 | +0.08(+0.43%) |
Jun 17, 2013 | 18.46 | 18.66 | 18.20 | 18.20 | 2,671,091 | -0.05(-0.25%) |
Jun 14, 2013 | 18.89 | 19.08 | 18.25 | 18.25 | 3,379,001 | -0.63(-3.33%) |
Jun 13, 2013 | 18.22 | 18.95 | 18.15 | 18.88 | 4,951,351 | +0.59(+3.22%) |
Jun 12, 2013 | 18.82 | 18.87 | 18.24 | 18.29 | 3,271,688 | +0.12(+0.64%) |
Jun 11, 2013 | 18.01 | 18.45 | 17.81 | 18.17 | 4,526,381 | -0.18(-0.98%) |
Jun 10, 2013 | 18.73 | 18.78 | 18.15 | 18.35 | 5,199,114 | -0.45(-2.38%) |
Jun 07, 2013 | 19.45 | 19.48 | 18.70 | 18.80 | 5,037,997 | -0.69(-3.53%) |
Jun 06, 2013 | 19.51 | 19.71 | 19.32 | 19.48 | 3,145,129 | -0.08(-0.42%) |
Jun 05, 2013 | 19.93 | 19.98 | 19.45 | 19.57 | 3,325,543 | -0.55(-2.71%) |
Jun 04, 2013 | 19.98 | 20.30 | 19.98 | 20.11 | 3,450,363 | +0.04(+0.19%) |
Jun 03, 2013 | 19.98 | 20.11 | 19.84 | 20.07 | 3,786,535 | +0.14(+0.71%) |
May 31, 2013 | 20.49 | 20.55 | 19.92 | 19.93 | 3,466,121 | -0.78(-3.75%) |
May 30, 2013 | 20.19 | 20.91 | 20.10 | 20.71 | 3,440,480 | +0.58(+2.89%) |
May 29, 2013 | 20.19 | 20.34 | 19.81 | 20.13 | 3,423,403 | -0.16(-0.81%) |
May 28, 2013 | 20.57 | 20.60 | 20.25 | 20.29 | 2,179,940 | -0.05(-0.26%) |
May 24, 2013 | 20.22 | 20.59 | 20.19 | 20.34 | 1,903,377 | -0.10(-0.47%) |
May 23, 2013 | 20.50 | 20.63 | 20.14 | 20.44 | 5,169,100 | -0.75(-3.52%) |
May 22, 2013 | 20.90 | 21.63 | 20.77 | 21.19 | 6,392,772 | +0.46(+2.23%) |
May 21, 2013 | 20.69 | 21.07 | 20.43 | 20.72 | 3,754,340 | -0.17(-0.82%) |
May 20, 2013 | 20.34 | 20.91 | 20.11 | 20.90 | 2,081,488 | +0.57(+2.79%) |
May 17, 2013 | 20.16 | 20.54 | 20.16 | 20.33 | 4,016,663 | +0.03(+0.15%) |
May 16, 2013 | 20.45 | 20.84 | 20.18 | 20.30 | 5,173,653 | -0.29(-1.41%) |
May 15, 2013 | 20.32 | 20.69 | 19.89 | 20.59 | 5,317,420 | -0.63(-2.96%) |
May 13, 2013 | 21.61 | 21.66 | 20.99 | 21.22 | 3,583,333 | -0.54(-2.47%) |
May 10, 2013 | 21.33 | 21.83 | 21.10 | 21.75 | 3,064,610 | +0.19(+0.90%) |
May 09, 2013 | 21.69 | 21.99 | 21.48 | 21.56 | 4,053,254 | -0.28(-1.27%) |
May 08, 2013 | 20.99 | 21.93 | 20.96 | 21.84 | 5,504,344 | +1.05(+5.03%) |
May 07, 2013 | 20.54 | 20.84 | 20.49 | 20.79 | 2,853,898 | +0.15(+0.72%) |
May 06, 2013 | 20.60 | 20.72 | 20.31 | 20.64 | 2,601,486 | +0.16(+0.77%) |
May 03, 2013 | 20.37 | 20.60 | 19.86 | 20.48 | 3,159,440 | +0.63(+3.16%) |
May 02, 2013 | 19.78 | 19.94 | 19.49 | 19.86 | 4,097,449 | +0.15(+0.76%) |
May 01, 2013 | 19.54 | 19.96 | 19.33 | 19.71 | 5,186,323 | -0.13(-0.68%) |
Apr 30, 2013 | 19.39 | 19.85 | 19.08 | 19.84 | 4,000,099 | +0.34(+1.76%) |
Apr 29, 2013 | 19.60 | 19.76 | 19.38 | 19.50 | 2,740,231 | +0.20(+1.05%) |
Apr 26, 2013 | 19.66 | 19.78 | 19.25 | 19.30 | 4,521,518 | -0.49(-2.45%) |
Apr 25, 2013 | 19.85 | 20.24 | 19.59 | 19.78 | 6,930,535 | +0.28(+1.42%) |
Apr 24, 2013 | 18.88 | 19.64 | 18.88 | 19.51 | 6,451,097 | +0.92(+4.94%) |
Apr 23, 2013 | 19.30 | 19.30 | 17.53 | 18.59 | 10,961,519 | -0.34(-1.81%) |
Apr 22, 2013 | 18.45 | 18.98 | 18.20 | 18.93 | 4,703,412 | +0.60(+3.26%) |
Apr 19, 2013 | 18.29 | 18.47 | 17.97 | 18.33 | 4,702,177 | +0.02(+0.12%) |
Apr 18, 2013 | 18.68 | 18.74 | 18.09 | 18.31 | 7,806,701 | -0.19(-1.05%) |
Apr 17, 2013 | 19.22 | 19.22 | 18.38 | 18.51 | 5,201,833 | -1.08(-5.49%) |
Apr 16, 2013 | 19.55 | 19.72 | 19.16 | 19.58 | 3,748,456 | +0.55(+2.86%) |
Apr 15, 2013 | 19.72 | 19.72 | 18.34 | 19.04 | 8,881,442 | -1.70(-8.18%) |
Apr 12, 2013 | 20.90 | 21.23 | 20.57 | 20.73 | 4,025,847 | -0.49(-2.32%) |
Apr 11, 2013 | 21.38 | 21.41 | 20.99 | 21.22 | 3,588,842 | -0.24(-1.11%) |
Apr 10, 2013 | 21.62 | 21.82 | 21.31 | 21.46 | 3,815,041 | -0.10(-0.48%) |
Apr 09, 2013 | 20.89 | 21.93 | 20.84 | 21.57 | 9,074,081 | +1.02(+4.98%) |
Apr 08, 2013 | 20.22 | 20.63 | 20.07 | 20.54 | 3,575,152 | +0.24(+1.18%) |
Apr 05, 2013 | 19.64 | 20.31 | 19.45 | 20.31 | 3,746,433 | +0.25(+1.27%) |
Apr 04, 2013 | 19.84 | 20.28 | 19.65 | 20.05 | 5,112,464 | +0.22(+1.13%) |
Apr 03, 2013 | 20.47 | 20.47 | 19.80 | 19.83 | 3,821,048 | -0.64(-3.14%) |
Apr 02, 2013 | 20.85 | 20.91 | 20.39 | 20.47 | 2,824,500 | -0.31(-1.51%) |