Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.45 | 20.89 | 20.34 | 20.61 | 946,476 | +0.19(+0.93%) |
Jun 27, 2013 | 20.43 | 20.62 | 20.14 | 20.42 | 0 | +0.19(+0.94%) |
Jun 26, 2013 | 20.70 | 20.94 | 20.17 | 20.23 | 0 | -0.34(-1.65%) |
Jun 25, 2013 | 20.21 | 20.62 | 19.95 | 20.57 | 0 | +0.52(+2.59%) |
Jun 24, 2013 | 20.45 | 20.69 | 20.02 | 20.05 | 0 | -0.65(-3.14%) |
Jun 21, 2013 | 19.86 | 20.87 | 19.80 | 20.70 | 313,487 | +0.92(+4.65%) |
Jun 20, 2013 | 20.14 | 20.19 | 19.73 | 19.78 | 0 | -0.61(-2.99%) |
Jun 19, 2013 | 20.75 | 20.75 | 20.25 | 20.39 | 0 | -0.39(-1.88%) |
Jun 18, 2013 | 20.00 | 20.84 | 20.00 | 20.78 | 0 | +0.80(+4.00%) |
Jun 17, 2013 | 20.21 | 20.37 | 19.81 | 19.98 | 0 | -0.16(-0.79%) |
Jun 14, 2013 | 20.62 | 20.89 | 20.06 | 20.14 | 0 | -0.47(-2.28%) |
Jun 13, 2013 | 20.30 | 20.65 | 20.06 | 20.61 | 100,433 | +0.28(+1.38%) |
Jun 12, 2013 | 21.08 | 21.52 | 20.24 | 20.33 | 170,376 | -0.67(-3.19%) |
Jun 11, 2013 | 19.59 | 21.35 | 19.22 | 21.00 | 0 | +1.21(+6.11%) |
Jun 10, 2013 | 19.36 | 19.82 | 19.02 | 19.79 | 0 | +0.45(+2.33%) |
Jun 07, 2013 | 19.34 | 19.49 | 19.20 | 19.34 | 0 | +0.13(+0.68%) |
Jun 06, 2013 | 19.08 | 19.32 | 18.74 | 19.21 | 161,547 | +0.02(+0.10%) |
Jun 05, 2013 | 19.57 | 19.68 | 19.04 | 19.19 | 0 | -0.34(-1.74%) |
Jun 04, 2013 | 19.50 | 19.83 | 19.49 | 19.53 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 19.36 | 19.58 | 18.94 | 19.53 | 324,077 | +0.26(+1.35%) |
May 31, 2013 | 19.02 | 19.65 | 18.92 | 19.27 | 167,194 | +0.18(+0.94%) |
May 30, 2013 | 19.12 | 19.28 | 18.97 | 19.09 | 122,304 | +0.09(+0.47%) |
May 29, 2013 | 19.53 | 19.62 | 18.83 | 19.00 | 141,138 | -0.68(-3.46%) |
May 28, 2013 | 19.21 | 19.88 | 19.15 | 19.68 | 214,891 | +0.57(+2.98%) |
May 24, 2013 | 18.93 | 19.20 | 18.75 | 19.11 | 0 | +0.15(+0.79%) |
May 23, 2013 | 18.85 | 19.08 | 18.65 | 18.96 | 0 | +0.06(+0.32%) |
May 22, 2013 | 18.75 | 19.01 | 18.59 | 18.90 | 0 | +0.22(+1.18%) |
May 21, 2013 | 18.79 | 18.83 | 18.66 | 18.68 | 0 | -0.02(-0.11%) |
May 20, 2013 | 18.40 | 18.85 | 18.36 | 18.70 | 0 | +0.29(+1.58%) |
May 17, 2013 | 18.23 | 18.59 | 18.22 | 18.41 | 0 | +0.30(+1.66%) |
May 16, 2013 | 17.89 | 18.22 | 17.75 | 18.11 | 311,704 | +0.15(+0.84%) |
May 15, 2013 | 18.41 | 18.57 | 17.95 | 17.96 | 0 | -0.41(-2.23%) |
May 13, 2013 | 18.36 | 18.47 | 18.24 | 18.37 | 0 | -0.01(-0.05%) |
May 10, 2013 | 17.41 | 18.40 | 17.41 | 18.38 | 0 | +1.04(+6.00%) |
May 09, 2013 | 17.25 | 17.42 | 17.12 | 17.34 | 0 | -0.01(-0.06%) |
May 08, 2013 | 17.28 | 17.38 | 17.13 | 17.35 | 0 | +0.20(+1.17%) |
May 07, 2013 | 17.18 | 17.31 | 17.10 | 17.15 | 283,094 | +0.05(+0.29%) |
May 06, 2013 | 16.97 | 17.15 | 16.95 | 17.10 | 0 | +0.11(+0.65%) |
May 03, 2013 | 17.07 | 17.24 | 16.96 | 16.99 | 0 | +0.11(+0.65%) |
May 02, 2013 | 15.61 | 16.95 | 15.54 | 16.88 | 0 | +1.37(+8.83%) |
May 01, 2013 | 16.57 | 16.69 | 15.39 | 15.51 | 416,576 | -1.12(-6.73%) |
Apr 30, 2013 | 18.06 | 18.06 | 16.60 | 16.63 | 0 | +0.20(+1.22%) |
Apr 29, 2013 | 16.43 | 16.45 | 16.30 | 16.43 | 66,382 | +0.07(+0.43%) |
Apr 26, 2013 | 16.73 | 16.86 | 16.31 | 16.36 | 102,159 | -0.50(-2.97%) |
Apr 25, 2013 | 16.31 | 16.95 | 16.31 | 16.86 | 0 | +0.42(+2.55%) |
Apr 24, 2013 | 16.58 | 16.59 | 16.26 | 16.44 | 114,052 | -0.11(-0.66%) |
Apr 23, 2013 | 16.64 | 16.81 | 16.41 | 16.55 | 99,098 | +0.04(+0.24%) |
Apr 22, 2013 | 16.81 | 17.05 | 16.32 | 16.51 | 70,312 | -0.28(-1.67%) |
Apr 19, 2013 | 16.40 | 16.80 | 16.32 | 16.79 | 71,810 | +0.38(+2.32%) |
Apr 18, 2013 | 16.42 | 16.73 | 16.30 | 16.41 | 151,412 | -0.03(-0.18%) |
Apr 17, 2013 | 16.34 | 16.53 | 16.24 | 16.44 | 169,142 | -0.03(-0.18%) |
Apr 16, 2013 | 16.20 | 16.50 | 15.90 | 16.47 | 111,611 | +0.35(+2.17%) |
Apr 15, 2013 | 17.06 | 17.06 | 16.01 | 16.12 | 195,745 | -0.48(-2.89%) |
Apr 12, 2013 | 16.77 | 16.93 | 16.53 | 16.60 | 108,337 | -0.28(-1.66%) |
Apr 11, 2013 | 16.69 | 17.01 | 16.69 | 16.88 | 107,668 | +0.16(+0.96%) |
Apr 10, 2013 | 16.05 | 16.78 | 16.00 | 16.72 | 135,059 | +0.62(+3.85%) |
Apr 09, 2013 | 16.21 | 16.37 | 16.05 | 16.10 | 101,026 | -0.11(-0.68%) |
Apr 08, 2013 | 16.30 | 16.35 | 15.90 | 16.21 | 138,315 | -0.01(-0.06%) |
Apr 05, 2013 | 16.10 | 16.30 | 16.07 | 16.22 | 145,559 | -0.14(-0.86%) |
Apr 04, 2013 | 16.20 | 16.44 | 16.10 | 16.36 | 99,551 | +0.28(+1.74%) |
Apr 03, 2013 | 16.65 | 16.79 | 16.08 | 16.08 | 108,462 | -0.57(-3.42%) |
Apr 02, 2013 | 16.26 | 16.82 | 16.21 | 16.65 | 129,707 | +0.47(+2.90%) |