Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.75 | 20.93 | 20.46 | 20.61 | 64,187 | -0.06(-0.28%) |
Jun 27, 2013 | 20.65 | 20.79 | 20.51 | 20.67 | 18,319 | +0.12(+0.57%) |
Jun 26, 2013 | 21.03 | 21.06 | 20.45 | 20.55 | 11,197 | -0.43(-2.05%) |
Jun 25, 2013 | 21.13 | 21.13 | 20.80 | 20.98 | 9,561 | +0.13(+0.61%) |
Jun 24, 2013 | 21.10 | 21.10 | 20.76 | 20.86 | 26,189 | -0.27(-1.29%) |
Jun 21, 2013 | 21.72 | 21.72 | 21.08 | 21.13 | 40,104 | -0.63(-2.87%) |
Jun 20, 2013 | 22.55 | 22.55 | 21.73 | 21.75 | 12,082 | -0.81(-3.59%) |
Jun 19, 2013 | 22.65 | 22.81 | 22.43 | 22.56 | 44,450 | -0.09(-0.39%) |
Jun 18, 2013 | 22.59 | 22.81 | 22.55 | 22.65 | 12,383 | +0.05(+0.22%) |
Jun 17, 2013 | 22.77 | 22.77 | 22.47 | 22.60 | 4,978 | +0.08(+0.35%) |
Jun 14, 2013 | 22.41 | 22.67 | 22.25 | 22.53 | 19,817 | +0.08(+0.35%) |
Jun 13, 2013 | 22.13 | 22.47 | 22.08 | 22.45 | 11,462 | +0.27(+1.23%) |
Jun 12, 2013 | 22.16 | 22.32 | 21.97 | 22.17 | 10,419 | +0.03(+0.13%) |
Jun 11, 2013 | 22.00 | 22.18 | 21.97 | 22.14 | 14,892 | -0.19(-0.83%) |
Jun 10, 2013 | 22.53 | 22.53 | 22.05 | 22.33 | 37,624 | +0.40(+1.83%) |
Jun 07, 2013 | 21.73 | 22.04 | 21.69 | 21.93 | 9,720 | +0.26(+1.22%) |
Jun 06, 2013 | 21.61 | 21.73 | 21.38 | 21.67 | 14,744 | +0.01(+0.04%) |
Jun 05, 2013 | 21.49 | 21.73 | 21.40 | 21.66 | 16,227 | +0.17(+0.77%) |
Jun 04, 2013 | 21.49 | 21.56 | 21.40 | 21.49 | 14,144 | -0.07(-0.32%) |
Jun 03, 2013 | 21.54 | 21.64 | 21.37 | 21.56 | 48,084 | -0.14(-0.63%) |
May 31, 2013 | 21.25 | 21.77 | 21.21 | 21.70 | 32,463 | +0.41(+1.93%) |
May 30, 2013 | 21.06 | 21.38 | 21.01 | 21.29 | 8,195 | +0.23(+1.11%) |
May 29, 2013 | 21.00 | 21.15 | 20.66 | 21.05 | 23,487 | +0.11(+0.51%) |
May 28, 2013 | 20.73 | 20.96 | 20.63 | 20.94 | 12,371 | +0.21(+1.04%) |
May 24, 2013 | 20.51 | 20.74 | 20.48 | 20.73 | 9,260 | +0.22(+1.10%) |
May 23, 2013 | 20.54 | 20.59 | 20.47 | 20.50 | 39,105 | -0.08(-0.38%) |
May 22, 2013 | 20.51 | 20.58 | 20.47 | 20.58 | 23,414 | +0.01(+0.05%) |
May 21, 2013 | 20.41 | 20.57 | 20.38 | 20.57 | 10,677 | +0.06(+0.29%) |
May 20, 2013 | 20.69 | 20.78 | 20.35 | 20.51 | 9,616 | -0.29(-1.41%) |
May 17, 2013 | 20.67 | 20.95 | 20.57 | 20.81 | 10,085 | +0.14(+0.66%) |
May 16, 2013 | 20.17 | 20.76 | 20.07 | 20.67 | 13,164 | +0.49(+2.42%) |
May 15, 2013 | 20.06 | 20.24 | 19.87 | 20.18 | 8,213 | +0.55(+2.79%) |
May 13, 2013 | 19.54 | 19.66 | 19.54 | 19.63 | 7,316 | +0.13(+0.65%) |
May 10, 2013 | 19.48 | 19.51 | 19.31 | 19.51 | 8,665 | +0.10(+0.50%) |
May 09, 2013 | 19.33 | 19.50 | 19.17 | 19.41 | 10,508 | -0.09(-0.45%) |
May 08, 2013 | 19.25 | 19.50 | 19.05 | 19.50 | 7,324 | +0.12(+0.60%) |
May 07, 2013 | 18.76 | 19.45 | 18.76 | 19.38 | 8,375 | +0.43(+2.27%) |
May 06, 2013 | 18.98 | 19.15 | 18.78 | 18.95 | 10,331 | -0.18(-0.92%) |
May 03, 2013 | 18.90 | 19.15 | 18.74 | 19.13 | 9,996 | +0.39(+2.09%) |
May 02, 2013 | 18.17 | 18.90 | 18.17 | 18.74 | 17,394 | +0.60(+3.28%) |
May 01, 2013 | 18.05 | 18.26 | 17.97 | 18.14 | 83,788 | +0.21(+1.14%) |
Apr 30, 2013 | 18.07 | 18.24 | 17.91 | 17.93 | 41,929 | -0.12(-0.65%) |
Apr 29, 2013 | 18.18 | 18.22 | 17.95 | 18.05 | 53,953 | -0.01(-0.05%) |
Apr 26, 2013 | 18.24 | 18.36 | 17.94 | 18.06 | 33,100 | -0.30(-1.65%) |
Apr 25, 2013 | 18.17 | 18.46 | 18.12 | 18.36 | 7,289 | +0.19(+1.02%) |
Apr 24, 2013 | 18.08 | 18.26 | 18.08 | 18.18 | 4,125 | -0.08(-0.43%) |
Apr 23, 2013 | 18.16 | 18.29 | 17.91 | 18.26 | 12,413 | +0.18(+0.97%) |
Apr 22, 2013 | 18.12 | 18.12 | 17.79 | 18.08 | 5,640 | +0.09(+0.49%) |
Apr 19, 2013 | 17.69 | 18.12 | 17.69 | 17.99 | 10,905 | +0.26(+1.49%) |
Apr 18, 2013 | 17.75 | 17.90 | 17.66 | 17.73 | 12,466 | +0.05(+0.28%) |
Apr 17, 2013 | 17.68 | 17.76 | 17.58 | 17.68 | 19,406 | +0.00(+0.00%) |
Apr 16, 2013 | 17.86 | 17.86 | 17.49 | 17.68 | 11,360 | +0.00(+0.00%) |
Apr 15, 2013 | 17.67 | 17.76 | 17.34 | 17.68 | 40,240 | +0.09(+0.50%) |
Apr 12, 2013 | 17.54 | 17.84 | 17.27 | 17.59 | 14,546 | +0.07(+0.39%) |
Apr 11, 2013 | 17.03 | 17.70 | 17.03 | 17.52 | 14,313 | +0.29(+1.70%) |
Apr 10, 2013 | 17.09 | 17.24 | 16.91 | 17.23 | 10,372 | +0.28(+1.67%) |
Apr 09, 2013 | 17.15 | 17.15 | 16.94 | 16.95 | 15,094 | -0.12(-0.69%) |
Apr 08, 2013 | 17.40 | 17.40 | 16.93 | 17.07 | 11,669 | -0.21(-1.19%) |
Apr 05, 2013 | 17.67 | 17.76 | 17.25 | 17.27 | 13,085 | -0.73(-4.07%) |
Apr 04, 2013 | 18.38 | 18.38 | 17.75 | 18.00 | 15,204 | -0.31(-1.71%) |
Apr 03, 2013 | 18.76 | 18.76 | 18.28 | 18.32 | 13,654 | -0.44(-2.34%) |
Apr 02, 2013 | 18.92 | 18.96 | 18.58 | 18.76 | 38,700 | +0.08(+0.42%) |