Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.14 | 19.18 | 18.78 | 19.00 | 1,731,115 | -0.14(-0.74%) |
Jun 27, 2013 | 18.80 | 19.14 | 18.80 | 19.14 | 1,232,021 | +0.49(+2.62%) |
Jun 26, 2013 | 18.67 | 18.77 | 18.51 | 18.65 | 1,534,272 | +0.12(+0.67%) |
Jun 25, 2013 | 18.52 | 18.62 | 18.34 | 18.53 | 1,430,907 | +0.15(+0.83%) |
Jun 24, 2013 | 18.28 | 18.71 | 17.91 | 18.37 | 1,456,502 | -0.16(-0.86%) |
Jun 21, 2013 | 18.41 | 18.70 | 18.11 | 18.53 | 1,777,778 | +0.22(+1.18%) |
Jun 20, 2013 | 18.77 | 18.91 | 18.25 | 18.32 | 823,003 | -0.64(-3.38%) |
Jun 19, 2013 | 19.75 | 19.85 | 18.88 | 18.96 | 696,610 | -0.60(-3.05%) |
Jun 18, 2013 | 19.53 | 19.74 | 19.40 | 19.55 | 334,819 | +0.04(+0.20%) |
Jun 17, 2013 | 19.61 | 19.69 | 19.41 | 19.51 | 816,061 | +0.01(+0.06%) |
Jun 14, 2013 | 19.36 | 19.70 | 19.28 | 19.50 | 565,310 | +0.09(+0.47%) |
Jun 13, 2013 | 18.77 | 19.41 | 18.77 | 19.41 | 1,269,933 | +0.61(+3.23%) |
Jun 12, 2013 | 19.14 | 19.24 | 18.76 | 18.80 | 858,660 | -0.32(-1.66%) |
Jun 11, 2013 | 19.36 | 19.55 | 19.11 | 19.12 | 985,366 | -0.47(-2.38%) |
Jun 10, 2013 | 19.83 | 19.86 | 19.58 | 19.59 | 678,379 | -0.18(-0.92%) |
Jun 07, 2013 | 20.13 | 20.16 | 19.61 | 19.77 | 1,114,322 | -0.31(-1.55%) |
Jun 06, 2013 | 19.67 | 20.08 | 19.53 | 20.08 | 1,043,808 | +0.51(+2.58%) |
Jun 05, 2013 | 19.47 | 19.66 | 19.43 | 19.58 | 923,053 | +0.05(+0.23%) |
Jun 04, 2013 | 19.74 | 19.80 | 19.45 | 19.53 | 1,023,726 | -0.17(-0.86%) |
Jun 03, 2013 | 19.59 | 19.86 | 19.30 | 19.70 | 1,067,487 | +0.12(+0.64%) |
May 31, 2013 | 19.82 | 19.84 | 19.49 | 19.58 | 1,575,651 | -0.22(-1.09%) |
May 30, 2013 | 19.96 | 20.17 | 19.77 | 19.79 | 828,678 | -0.16(-0.82%) |
May 29, 2013 | 20.40 | 20.54 | 19.78 | 19.96 | 1,720,380 | -0.59(-2.87%) |
May 28, 2013 | 20.96 | 21.04 | 20.39 | 20.55 | 1,038,852 | -0.26(-1.26%) |
May 24, 2013 | 20.76 | 20.86 | 20.47 | 20.81 | 525,898 | +0.02(+0.08%) |
May 23, 2013 | 21.04 | 21.08 | 20.75 | 20.79 | 941,647 | -0.42(-1.98%) |
May 22, 2013 | 21.74 | 21.94 | 21.14 | 21.21 | 838,986 | -0.56(-2.58%) |
May 21, 2013 | 21.61 | 21.83 | 21.61 | 21.77 | 623,977 | +0.18(+0.81%) |
May 20, 2013 | 21.74 | 21.76 | 21.55 | 21.60 | 698,989 | -0.14(-0.63%) |
May 17, 2013 | 21.56 | 21.76 | 21.52 | 21.73 | 800,104 | +0.22(+1.00%) |
May 16, 2013 | 21.85 | 21.93 | 21.47 | 21.52 | 3,009,288 | -0.38(-1.74%) |
May 15, 2013 | 21.56 | 21.90 | 21.43 | 21.90 | 1,295,067 | +0.66(+3.10%) |
May 13, 2013 | 21.19 | 21.25 | 21.07 | 21.24 | 1,202,697 | +0.07(+0.32%) |
May 10, 2013 | 21.09 | 21.27 | 21.03 | 21.17 | 894,061 | +0.06(+0.27%) |
May 09, 2013 | 21.26 | 21.27 | 21.05 | 21.12 | 1,530,054 | -0.09(-0.43%) |
May 08, 2013 | 21.14 | 21.26 | 21.07 | 21.21 | 970,741 | +0.01(+0.03%) |
May 07, 2013 | 21.22 | 21.26 | 21.11 | 21.20 | 818,864 | +0.02(+0.11%) |
May 06, 2013 | 21.15 | 21.27 | 21.09 | 21.18 | 889,242 | +0.07(+0.32%) |
May 03, 2013 | 22.63 | 22.40 | 20.58 | 21.11 | 1,052,553 | +0.13(+0.62%) |
May 02, 2013 | 21.14 | 21.21 | 20.90 | 20.98 | 1,523,317 | -0.04(-0.19%) |
May 01, 2013 | 21.08 | 21.17 | 20.83 | 21.02 | 1,606,017 | -0.06(-0.27%) |
Apr 30, 2013 | 20.99 | 21.11 | 20.96 | 21.08 | 2,105,279 | +0.09(+0.43%) |
Apr 29, 2013 | 21.02 | 21.08 | 20.95 | 20.98 | 667,769 | +0.07(+0.33%) |
Apr 26, 2013 | 20.85 | 20.98 | 20.87 | 20.92 | 1,296,109 | +0.16(+0.75%) |
Apr 25, 2013 | 20.92 | 20.97 | 20.73 | 20.76 | 1,500,445 | -0.14(-0.65%) |
Apr 24, 2013 | 20.96 | 21.01 | 20.83 | 20.90 | 1,388,378 | -0.04(-0.19%) |
Apr 23, 2013 | 20.99 | 20.99 | 20.77 | 20.94 | 1,535,641 | +0.05(+0.24%) |
Apr 22, 2013 | 20.99 | 21.00 | 20.76 | 20.88 | 1,146,230 | +0.02(+0.08%) |
Apr 19, 2013 | 20.85 | 20.96 | 20.75 | 20.87 | 2,423,255 | +0.10(+0.49%) |
Apr 18, 2013 | 20.85 | 20.88 | 20.64 | 20.77 | 1,685,035 | -0.03(-0.14%) |
Apr 17, 2013 | 20.97 | 20.98 | 20.69 | 20.79 | 1,190,762 | -0.23(-1.07%) |
Apr 16, 2013 | 20.95 | 21.02 | 20.78 | 21.02 | 1,148,465 | +0.23(+1.11%) |
Apr 15, 2013 | 21.19 | 21.28 | 20.77 | 20.79 | 1,150,772 | -0.46(-2.18%) |
Apr 12, 2013 | 21.20 | 21.34 | 21.13 | 21.25 | 784,942 | -0.01(-0.05%) |
Apr 11, 2013 | 21.09 | 21.40 | 21.04 | 21.26 | 1,364,940 | +0.20(+0.94%) |
Apr 10, 2013 | 21.04 | 21.18 | 20.97 | 21.06 | 701,492 | +0.08(+0.38%) |
Apr 09, 2013 | 21.06 | 21.10 | 20.90 | 20.99 | 754,507 | -0.03(-0.16%) |
Apr 08, 2013 | 20.91 | 21.07 | 20.89 | 21.02 | 759,264 | +0.12(+0.59%) |
Apr 05, 2013 | 20.69 | 20.98 | 20.61 | 20.90 | 949,985 | +0.08(+0.41%) |
Apr 04, 2013 | 20.53 | 20.86 | 20.45 | 20.81 | 766,607 | +0.38(+1.88%) |
Apr 03, 2013 | 20.51 | 20.56 | 20.42 | 20.43 | 492,977 | -0.07(-0.36%) |
Apr 02, 2013 | 20.51 | 20.55 | 20.42 | 20.50 | 506,975 | +0.11(+0.55%) |