Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.94 | 22.06 | 21.63 | 21.73 | 751,216 | -0.11(-0.51%) |
Jun 27, 2013 | 21.79 | 21.93 | 21.61 | 21.84 | 0 | +0.30(+1.39%) |
Jun 26, 2013 | 21.83 | 21.83 | 21.50 | 21.54 | 0 | -0.13(-0.60%) |
Jun 25, 2013 | 21.77 | 21.96 | 21.50 | 21.67 | 0 | +0.10(+0.48%) |
Jun 24, 2013 | 21.26 | 21.84 | 21.11 | 21.56 | 0 | +0.10(+0.46%) |
Jun 21, 2013 | 21.53 | 21.67 | 21.28 | 21.47 | 59,967 | +0.04(+0.20%) |
Jun 20, 2013 | 21.67 | 21.89 | 21.23 | 21.42 | 0 | -0.59(-2.68%) |
Jun 19, 2013 | 22.65 | 22.69 | 21.73 | 22.01 | 0 | -0.76(-3.32%) |
Jun 18, 2013 | 22.78 | 23.02 | 22.52 | 22.77 | 0 | -0.03(-0.14%) |
Jun 17, 2013 | 22.88 | 23.94 | 22.55 | 22.80 | 0 | +0.12(+0.52%) |
Jun 14, 2013 | 23.13 | 23.13 | 22.34 | 22.68 | 0 | -0.56(-2.41%) |
Jun 13, 2013 | 22.81 | 23.26 | 22.65 | 23.25 | 17,284 | +0.48(+2.12%) |
Jun 12, 2013 | 23.21 | 23.29 | 22.76 | 22.76 | 21,959 | -0.31(-1.33%) |
Jun 11, 2013 | 22.98 | 23.39 | 22.98 | 23.07 | 14,344 | -0.19(-0.81%) |
Jun 10, 2013 | 22.16 | 23.27 | 22.16 | 23.26 | 0 | +0.86(+3.84%) |
Jun 07, 2013 | 22.79 | 22.79 | 22.23 | 22.40 | 0 | -0.17(-0.75%) |
Jun 06, 2013 | 23.26 | 23.30 | 22.26 | 22.57 | 129,937 | -0.61(-2.62%) |
Jun 05, 2013 | 23.74 | 24.16 | 23.06 | 23.17 | 0 | -0.53(-2.23%) |
Jun 04, 2013 | 24.78 | 25.35 | 23.51 | 23.70 | 0 | -1.13(-4.54%) |
Jun 03, 2013 | 24.44 | 25.14 | 23.99 | 24.83 | 100,631 | +0.46(+1.87%) |
May 31, 2013 | 24.81 | 24.93 | 24.13 | 24.37 | 77,303 | -0.63(-2.53%) |
May 30, 2013 | 24.60 | 25.19 | 24.60 | 25.00 | 45,661 | +0.20(+0.81%) |
May 29, 2013 | 24.67 | 24.90 | 24.18 | 24.80 | 54,738 | +0.01(+0.03%) |
May 28, 2013 | 25.09 | 25.40 | 24.59 | 24.80 | 27,093 | +0.05(+0.21%) |
May 24, 2013 | 24.21 | 25.10 | 23.75 | 24.74 | 0 | +0.38(+1.58%) |
May 23, 2013 | 24.39 | 24.44 | 23.98 | 24.36 | 0 | -0.17(-0.69%) |
May 22, 2013 | 25.07 | 25.60 | 24.53 | 24.53 | 0 | -0.54(-2.16%) |
May 21, 2013 | 25.02 | 25.19 | 24.53 | 25.07 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.14 | 25.12 | 24.03 | 25.04 | 0 | +0.71(+2.92%) |
May 17, 2013 | 24.37 | 24.55 | 24.20 | 24.33 | 0 | +0.06(+0.24%) |
May 16, 2013 | 24.27 | 24.42 | 24.22 | 24.27 | 2,858 | -0.03(-0.11%) |
May 15, 2013 | 24.20 | 24.44 | 24.05 | 24.29 | 0 | +0.14(+0.59%) |
May 13, 2013 | 24.24 | 24.24 | 23.98 | 24.15 | 0 | -0.06(-0.24%) |
May 10, 2013 | 24.14 | 24.53 | 23.85 | 24.21 | 0 | +0.17(+0.70%) |
May 09, 2013 | 23.71 | 24.27 | 23.44 | 24.04 | 0 | +0.24(+1.01%) |
May 08, 2013 | 24.38 | 24.46 | 23.68 | 23.80 | 0 | -0.44(-1.80%) |
May 07, 2013 | 23.67 | 24.26 | 23.34 | 24.24 | 0 | +0.68(+2.91%) |
May 06, 2013 | 23.32 | 23.75 | 23.09 | 23.55 | 0 | +0.16(+0.67%) |
May 03, 2013 | 23.23 | 23.71 | 23.04 | 23.39 | 0 | +0.46(+2.02%) |
May 02, 2013 | 22.36 | 23.09 | 22.36 | 22.93 | 0 | +0.78(+3.50%) |
May 01, 2013 | 22.87 | 22.87 | 22.16 | 22.16 | 0 | -0.78(-3.41%) |
Apr 30, 2013 | 22.66 | 22.94 | 22.61 | 22.94 | 0 | +0.23(+1.03%) |
Apr 29, 2013 | 22.31 | 22.78 | 22.31 | 22.70 | 4,554 | +0.55(+2.50%) |
Apr 26, 2013 | 22.03 | 22.29 | 22.03 | 22.15 | 47,376 | +0.12(+0.53%) |
Apr 25, 2013 | 22.16 | 22.16 | 22.03 | 22.03 | 18,705 | -0.12(-0.53%) |
Apr 24, 2013 | 21.43 | 22.16 | 21.43 | 22.15 | 18,575 | +0.64(+2.97%) |
Apr 23, 2013 | 21.24 | 21.51 | 21.24 | 21.51 | 15,900 | +0.42(+1.98%) |
Apr 22, 2013 | 21.05 | 21.17 | 20.83 | 21.09 | 23,998 | +0.19(+0.90%) |
Apr 19, 2013 | 20.76 | 21.05 | 20.68 | 20.91 | 19,809 | +0.19(+0.91%) |
Apr 18, 2013 | 20.85 | 20.95 | 20.72 | 20.72 | 18,684 | -0.08(-0.41%) |
Apr 17, 2013 | 21.02 | 21.39 | 20.45 | 20.80 | 28,086 | -0.28(-1.33%) |
Apr 16, 2013 | 21.25 | 21.32 | 21.02 | 21.08 | 38,228 | +0.16(+0.75%) |
Apr 15, 2013 | 21.76 | 21.96 | 20.87 | 20.93 | 24,127 | -1.02(-4.66%) |
Apr 12, 2013 | 21.97 | 22.14 | 21.60 | 21.95 | 16,413 | -0.08(-0.36%) |
Apr 11, 2013 | 21.99 | 22.07 | 21.85 | 22.03 | 10,485 | +0.03(+0.12%) |
Apr 10, 2013 | 21.37 | 22.03 | 21.37 | 22.00 | 12,975 | +0.66(+3.08%) |
Apr 09, 2013 | 21.54 | 21.54 | 21.34 | 21.34 | 13,193 | -0.10(-0.46%) |
Apr 08, 2013 | 21.60 | 21.60 | 21.40 | 21.44 | 6,886 | -0.04(-0.18%) |
Apr 05, 2013 | 21.13 | 22.34 | 21.13 | 21.48 | 8,759 | +0.04(+0.18%) |
Apr 04, 2013 | 21.24 | 21.50 | 21.13 | 21.44 | 21,004 | +0.31(+1.45%) |
Apr 03, 2013 | 21.36 | 21.43 | 21.10 | 21.13 | 22,744 | -0.20(-0.95%) |
Apr 02, 2013 | 21.83 | 21.83 | 21.32 | 21.34 | 10,483 | -0.33(-1.50%) |