Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.60 | 19.80 | 19.40 | 19.63 | 1,519,901 | +0.23(+1.19%) |
Jun 26, 2013 | 19.38 | 19.51 | 19.22 | 19.40 | 0 | +0.12(+0.62%) |
Jun 25, 2013 | 19.48 | 19.71 | 19.19 | 19.28 | 0 | -0.28(-1.43%) |
Jun 24, 2013 | 19.84 | 19.98 | 19.54 | 19.56 | 396,686 | -0.44(-2.18%) |
Jun 21, 2013 | 19.70 | 20.08 | 19.45 | 20.00 | 439,425 | +0.37(+1.86%) |
Jun 20, 2013 | 19.34 | 19.95 | 19.13 | 19.63 | 374,188 | +0.06(+0.31%) |
Jun 19, 2013 | 19.85 | 19.95 | 19.43 | 19.57 | 0 | -0.31(-1.56%) |
Jun 18, 2013 | 19.85 | 20.14 | 19.73 | 19.88 | 0 | +0.04(+0.20%) |
Jun 17, 2013 | 20.50 | 20.50 | 19.75 | 19.84 | 0 | -0.56(-2.75%) |
Jun 14, 2013 | 20.55 | 20.67 | 20.29 | 20.40 | 0 | -0.23(-1.11%) |
Jun 13, 2013 | 20.10 | 20.65 | 20.00 | 20.63 | 225,034 | +0.57(+2.84%) |
Jun 12, 2013 | 20.44 | 20.61 | 20.06 | 20.06 | 311,281 | -0.25(-1.23%) |
Jun 11, 2013 | 20.27 | 20.40 | 20.00 | 20.31 | 417,133 | -0.09(-0.44%) |
Jun 10, 2013 | 20.40 | 20.56 | 20.30 | 20.40 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 20.76 | 20.76 | 20.27 | 20.40 | 0 | -0.34(-1.64%) |
Jun 06, 2013 | 20.60 | 21.23 | 20.37 | 20.74 | 775,070 | +0.49(+2.42%) |
Jun 05, 2013 | 20.45 | 20.68 | 20.14 | 20.25 | 0 | -0.33(-1.60%) |
Jun 04, 2013 | 21.05 | 21.22 | 20.29 | 20.58 | 0 | -0.36(-1.72%) |
Jun 03, 2013 | 20.57 | 21.06 | 20.51 | 20.94 | 380,277 | +0.43(+2.10%) |
May 31, 2013 | 20.34 | 20.96 | 20.33 | 20.51 | 494,389 | +0.03(+0.15%) |
May 30, 2013 | 20.53 | 20.62 | 20.22 | 20.48 | 614,684 | +0.00(+0.00%) |
May 29, 2013 | 20.24 | 20.54 | 20.17 | 20.48 | 721,090 | +0.08(+0.39%) |
May 28, 2013 | 20.60 | 20.60 | 20.22 | 20.40 | 702,390 | +0.00(+0.00%) |
May 24, 2013 | 19.95 | 20.58 | 19.76 | 20.40 | 0 | -2.10(-9.33%) |
May 23, 2013 | 22.41 | 22.62 | 21.96 | 22.50 | 0 | -0.13(-0.57%) |
May 22, 2013 | 22.91 | 23.40 | 22.40 | 22.63 | 0 | -0.16(-0.70%) |
May 21, 2013 | 22.56 | 22.95 | 22.45 | 22.79 | 0 | +0.23(+1.02%) |
May 20, 2013 | 22.53 | 22.62 | 22.30 | 22.56 | 0 | -0.11(-0.49%) |
May 17, 2013 | 22.70 | 23.04 | 22.51 | 22.67 | 0 | -0.05(-0.22%) |
May 16, 2013 | 22.92 | 23.31 | 22.64 | 22.72 | 259,153 | -0.24(-1.05%) |
May 15, 2013 | 23.50 | 23.56 | 22.60 | 22.96 | 0 | -0.47(-2.01%) |
May 13, 2013 | 23.51 | 23.79 | 23.24 | 23.43 | 0 | -0.23(-0.97%) |
May 10, 2013 | 23.76 | 24.00 | 23.55 | 23.66 | 0 | -0.11(-0.46%) |
May 09, 2013 | 23.89 | 23.93 | 23.60 | 23.77 | 0 | -0.15(-0.63%) |
May 08, 2013 | 23.65 | 23.95 | 23.27 | 23.92 | 0 | +0.33(+1.38%) |
May 07, 2013 | 23.29 | 23.74 | 23.20 | 23.59 | 0 | +0.33(+1.44%) |
May 06, 2013 | 22.68 | 23.28 | 22.55 | 23.26 | 0 | +0.65(+2.87%) |
May 03, 2013 | 22.50 | 22.85 | 22.50 | 22.61 | 0 | +0.41(+1.85%) |
May 02, 2013 | 22.08 | 22.47 | 21.92 | 22.20 | 0 | +0.18(+0.82%) |
May 01, 2013 | 22.60 | 22.61 | 21.88 | 22.02 | 0 | -0.54(-2.39%) |
Apr 30, 2013 | 22.64 | 22.88 | 22.35 | 22.56 | 0 | -0.04(-0.18%) |
Apr 29, 2013 | 22.31 | 22.89 | 22.07 | 22.60 | 633,543 | +0.60(+2.73%) |
Apr 26, 2013 | 21.99 | 22.07 | 21.72 | 22.00 | 327,112 | -0.07(-0.32%) |
Apr 25, 2013 | 21.90 | 22.57 | 21.76 | 22.07 | 0 | +0.29(+1.33%) |
Apr 24, 2013 | 22.01 | 22.17 | 21.65 | 21.78 | 404,475 | -0.18(-0.82%) |
Apr 23, 2013 | 22.15 | 22.20 | 21.65 | 21.96 | 305,594 | -0.07(-0.32%) |
Apr 22, 2013 | 21.92 | 22.24 | 21.55 | 22.03 | 339,885 | +0.26(+1.19%) |
Apr 19, 2013 | 21.73 | 21.95 | 21.52 | 21.77 | 321,748 | +0.04(+0.18%) |
Apr 18, 2013 | 21.95 | 21.98 | 21.47 | 21.73 | 356,814 | +0.00(+0.00%) |
Apr 17, 2013 | 21.22 | 21.87 | 21.19 | 21.73 | 1,134,347 | +0.53(+2.50%) |
Apr 16, 2013 | 21.21 | 21.64 | 20.60 | 21.20 | 912,567 | -0.01(-0.05%) |
Apr 15, 2013 | 21.78 | 21.85 | 20.77 | 21.21 | 949,659 | -0.68(-3.11%) |
Apr 12, 2013 | 21.75 | 22.11 | 21.75 | 21.89 | 770,114 | -0.03(-0.14%) |
Apr 11, 2013 | 22.46 | 22.69 | 21.79 | 21.92 | 1,637,624 | -0.53(-2.36%) |
Apr 10, 2013 | 21.33 | 22.56 | 21.30 | 22.45 | 6,931,343 | -3.67(-14.04%) |
Apr 09, 2013 | 26.51 | 26.58 | 25.69 | 26.12 | 1,186,553 | -0.15(-0.59%) |
Apr 08, 2013 | 26.34 | 26.62 | 25.93 | 26.27 | 369,152 | +0.06(+0.23%) |
Apr 05, 2013 | 25.81 | 26.28 | 25.75 | 26.21 | 292,143 | -0.15(-0.57%) |
Apr 04, 2013 | 26.36 | 26.74 | 26.30 | 26.36 | 211,243 | +0.05(+0.19%) |
Apr 03, 2013 | 26.99 | 26.99 | 26.01 | 26.31 | 210,628 | -0.66(-2.45%) |
Apr 02, 2013 | 26.84 | 27.06 | 26.55 | 26.97 | 203,037 | +0.38(+1.43%) |