Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.14 | 23.34 | 23.00 | 23.22 | 283,896 | +0.11(+0.49%) |
Jun 26, 2013 | 23.19 | 23.27 | 22.79 | 23.11 | 0 | +0.05(+0.21%) |
Jun 25, 2013 | 23.05 | 23.16 | 22.79 | 23.06 | 0 | +0.27(+1.17%) |
Jun 24, 2013 | 23.12 | 23.28 | 22.52 | 22.79 | 0 | -0.59(-2.52%) |
Jun 21, 2013 | 23.80 | 24.32 | 22.93 | 23.38 | 438,216 | -0.30(-1.28%) |
Jun 20, 2013 | 24.03 | 24.03 | 23.42 | 23.68 | 0 | -0.72(-2.96%) |
Jun 19, 2013 | 24.75 | 25.02 | 24.28 | 24.41 | 0 | -0.41(-1.65%) |
Jun 18, 2013 | 24.71 | 24.99 | 24.69 | 24.81 | 0 | +0.17(+0.69%) |
Jun 17, 2013 | 24.51 | 24.67 | 24.33 | 24.64 | 0 | +0.28(+1.13%) |
Jun 14, 2013 | 24.68 | 25.11 | 24.19 | 24.37 | 0 | -0.37(-1.50%) |
Jun 13, 2013 | 24.14 | 24.85 | 23.82 | 24.74 | 281,705 | +0.83(+3.45%) |
Jun 12, 2013 | 24.40 | 24.58 | 23.61 | 23.91 | 91,853 | -0.28(-1.18%) |
Jun 11, 2013 | 24.24 | 24.55 | 23.98 | 24.20 | 0 | -0.31(-1.28%) |
Jun 10, 2013 | 24.46 | 24.58 | 24.07 | 24.51 | 0 | +0.05(+0.19%) |
Jun 07, 2013 | 25.12 | 25.19 | 24.40 | 24.46 | 0 | -0.48(-1.94%) |
Jun 06, 2013 | 24.31 | 24.98 | 24.09 | 24.95 | 293,903 | +0.72(+2.98%) |
Jun 05, 2013 | 24.19 | 24.62 | 23.75 | 24.23 | 0 | -0.04(-0.16%) |
Jun 04, 2013 | 23.87 | 24.58 | 23.74 | 24.26 | 0 | +0.26(+1.07%) |
Jun 03, 2013 | 24.17 | 24.29 | 23.56 | 24.01 | 427,320 | -0.15(-0.63%) |
May 31, 2013 | 24.09 | 24.36 | 23.93 | 24.16 | 185,179 | -0.09(-0.35%) |
May 30, 2013 | 23.58 | 24.41 | 23.58 | 24.24 | 233,897 | +0.58(+2.45%) |
May 29, 2013 | 23.55 | 23.88 | 23.37 | 23.67 | 196,208 | +0.03(+0.12%) |
May 28, 2013 | 23.61 | 23.91 | 23.40 | 23.64 | 263,095 | +0.33(+1.43%) |
May 24, 2013 | 23.17 | 23.46 | 22.58 | 23.31 | 0 | +0.06(+0.24%) |
May 23, 2013 | 23.35 | 23.62 | 22.52 | 23.25 | 0 | -0.23(-0.97%) |
May 22, 2013 | 24.06 | 24.64 | 23.16 | 23.48 | 0 | -0.52(-2.18%) |
May 21, 2013 | 24.03 | 24.31 | 23.93 | 24.00 | 0 | -0.09(-0.39%) |
May 20, 2013 | 24.11 | 24.48 | 23.93 | 24.09 | 0 | -0.01(-0.04%) |
May 17, 2013 | 23.42 | 24.14 | 23.39 | 24.10 | 0 | +0.84(+3.63%) |
May 16, 2013 | 23.12 | 23.60 | 23.06 | 23.26 | 250,128 | +0.14(+0.62%) |
May 15, 2013 | 22.83 | 23.58 | 22.83 | 23.12 | 0 | +0.55(+2.44%) |
May 13, 2013 | 22.27 | 22.97 | 22.27 | 22.56 | 0 | +0.22(+0.98%) |
May 10, 2013 | 21.92 | 22.55 | 21.65 | 22.35 | 0 | +0.40(+1.82%) |
May 09, 2013 | 22.00 | 22.30 | 21.63 | 21.95 | 0 | -0.15(-0.69%) |
May 08, 2013 | 21.83 | 22.19 | 21.69 | 22.10 | 0 | +0.20(+0.91%) |
May 07, 2013 | 21.45 | 22.07 | 21.45 | 21.90 | 0 | +0.40(+1.85%) |
May 06, 2013 | 21.02 | 21.94 | 21.02 | 21.50 | 0 | +0.46(+2.17%) |
May 03, 2013 | 20.93 | 21.06 | 20.48 | 21.05 | 0 | +0.35(+1.70%) |
May 02, 2013 | 20.72 | 20.96 | 20.55 | 20.69 | 0 | +0.01(+0.05%) |
May 01, 2013 | 21.43 | 21.52 | 20.67 | 20.69 | 509,725 | -0.75(-3.50%) |
Apr 30, 2013 | 21.92 | 21.94 | 21.16 | 21.43 | 0 | -0.58(-2.63%) |
Apr 29, 2013 | 20.78 | 22.21 | 20.78 | 22.01 | 700,847 | +1.44(+7.01%) |
Apr 26, 2013 | 20.68 | 20.86 | 16.95 | 20.57 | 2,209,801 | +3.62(+21.33%) |
Apr 25, 2013 | 16.36 | 17.29 | 16.36 | 16.95 | 493,800 | +0.58(+3.54%) |
Apr 24, 2013 | 16.39 | 16.79 | 16.31 | 16.38 | 412,063 | -0.28(-1.71%) |
Apr 23, 2013 | 16.22 | 16.79 | 16.19 | 16.66 | 238,220 | +0.52(+3.24%) |
Apr 22, 2013 | 16.38 | 16.42 | 15.96 | 16.14 | 215,274 | -0.16(-0.99%) |
Apr 19, 2013 | 16.22 | 16.50 | 16.08 | 16.30 | 247,242 | +0.10(+0.65%) |
Apr 18, 2013 | 16.48 | 16.65 | 15.89 | 16.19 | 520,037 | -0.21(-1.27%) |
Apr 17, 2013 | 16.53 | 16.71 | 16.31 | 16.40 | 344,718 | -0.19(-1.14%) |
Apr 16, 2013 | 16.48 | 16.66 | 16.14 | 16.59 | 335,114 | +0.22(+1.33%) |
Apr 15, 2013 | 16.83 | 16.98 | 16.24 | 16.38 | 377,978 | -0.50(-2.98%) |
Apr 12, 2013 | 16.98 | 17.15 | 16.73 | 16.88 | 187,541 | -0.21(-1.22%) |
Apr 11, 2013 | 17.09 | 17.30 | 16.94 | 17.09 | 277,909 | +0.00(+0.00%) |
Apr 10, 2013 | 17.13 | 17.30 | 17.02 | 17.09 | 395,365 | +0.02(+0.11%) |
Apr 09, 2013 | 17.13 | 17.27 | 17.00 | 17.07 | 198,497 | -0.02(-0.11%) |
Apr 08, 2013 | 17.32 | 17.44 | 16.91 | 17.09 | 302,586 | -0.27(-1.53%) |
Apr 05, 2013 | 16.96 | 17.37 | 16.85 | 17.35 | 331,125 | +0.08(+0.44%) |
Apr 04, 2013 | 17.37 | 17.43 | 17.07 | 17.28 | 234,166 | -0.07(-0.38%) |
Apr 03, 2013 | 17.52 | 17.67 | 17.11 | 17.34 | 241,021 | -0.18(-1.03%) |
Apr 02, 2013 | 17.69 | 17.87 | 17.44 | 17.52 | 373,438 | -0.04(-0.22%) |