Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.83 | 18.90 | 18.56 | 18.58 | 5,548,670 | -0.36(-1.91%) |
Jun 27, 2013 | 19.12 | 19.14 | 18.86 | 18.94 | 2,929,829 | -0.05(-0.25%) |
Jun 26, 2013 | 18.86 | 19.12 | 18.74 | 18.98 | 2,935,104 | +0.31(+1.69%) |
Jun 25, 2013 | 18.54 | 18.77 | 18.51 | 18.67 | 2,963,992 | +0.27(+1.49%) |
Jun 24, 2013 | 18.78 | 18.82 | 18.23 | 18.39 | 4,122,818 | -0.64(-3.34%) |
Jun 21, 2013 | 19.04 | 19.17 | 18.79 | 19.03 | 3,903,583 | +0.13(+0.71%) |
Jun 20, 2013 | 19.28 | 19.30 | 18.84 | 18.90 | 2,880,084 | -0.58(-2.96%) |
Jun 19, 2013 | 19.56 | 19.79 | 19.47 | 19.47 | 2,653,931 | -0.09(-0.44%) |
Jun 18, 2013 | 19.35 | 19.65 | 19.31 | 19.56 | 2,401,745 | +0.23(+1.21%) |
Jun 17, 2013 | 19.31 | 19.52 | 19.19 | 19.33 | 3,955,415 | +0.16(+0.84%) |
Jun 14, 2013 | 19.28 | 19.36 | 19.08 | 19.16 | 4,174,265 | -0.19(-0.97%) |
Jun 13, 2013 | 19.13 | 19.55 | 18.54 | 19.35 | 9,815,236 | +0.19(+0.98%) |
Jun 12, 2013 | 19.62 | 19.62 | 19.13 | 19.16 | 4,114,892 | -0.38(-1.94%) |
Jun 11, 2013 | 19.75 | 19.78 | 19.46 | 19.54 | 3,469,801 | -0.33(-1.67%) |
Jun 10, 2013 | 19.88 | 19.98 | 19.67 | 19.88 | 2,606,278 | +0.04(+0.20%) |
Jun 07, 2013 | 19.52 | 19.90 | 19.47 | 19.84 | 3,114,846 | +0.47(+2.44%) |
Jun 06, 2013 | 18.77 | 19.36 | 18.71 | 19.36 | 2,991,489 | +0.55(+2.93%) |
Jun 05, 2013 | 19.08 | 19.16 | 18.72 | 18.81 | 3,150,196 | -0.33(-1.74%) |
Jun 04, 2013 | 19.24 | 19.30 | 18.77 | 19.14 | 4,473,309 | -0.07(-0.38%) |
Jun 03, 2013 | 19.50 | 19.65 | 19.12 | 19.22 | 4,108,643 | -0.24(-1.23%) |
May 31, 2013 | 19.69 | 20.07 | 19.46 | 19.46 | 3,920,213 | -0.27(-1.38%) |
May 30, 2013 | 19.70 | 19.94 | 19.65 | 19.73 | 2,293,780 | +0.06(+0.30%) |
May 29, 2013 | 19.62 | 19.80 | 19.57 | 19.67 | 2,251,146 | -0.06(-0.30%) |
May 28, 2013 | 19.53 | 19.82 | 19.53 | 19.73 | 2,775,288 | +0.33(+1.68%) |
May 24, 2013 | 19.22 | 19.42 | 19.07 | 19.40 | 1,991,944 | +0.03(+0.14%) |
May 23, 2013 | 19.26 | 19.42 | 19.03 | 19.38 | 4,676,147 | -0.03(-0.14%) |
May 22, 2013 | 19.66 | 19.94 | 19.31 | 19.40 | 5,283,069 | -0.30(-1.52%) |
May 21, 2013 | 19.70 | 19.78 | 19.08 | 19.70 | 3,256,826 | +0.02(+0.10%) |
May 20, 2013 | 19.69 | 20.10 | 19.64 | 19.68 | 5,212,471 | -0.02(-0.10%) |
May 17, 2013 | 19.18 | 19.70 | 19.16 | 19.70 | 5,556,985 | +0.54(+2.81%) |
May 16, 2013 | 19.03 | 19.41 | 19.01 | 19.16 | 4,868,828 | +0.04(+0.21%) |
May 15, 2013 | 18.61 | 19.19 | 18.55 | 19.12 | 5,893,829 | +0.80(+4.39%) |
May 13, 2013 | 18.49 | 18.53 | 18.27 | 18.32 | 2,335,963 | -0.17(-0.93%) |
May 10, 2013 | 18.38 | 18.50 | 18.17 | 18.49 | 3,076,994 | +0.19(+1.05%) |
May 09, 2013 | 18.44 | 18.57 | 18.15 | 18.30 | 5,571,982 | -0.11(-0.61%) |
May 08, 2013 | 18.51 | 18.52 | 18.13 | 18.41 | 6,154,588 | -0.17(-0.93%) |
May 07, 2013 | 18.93 | 18.99 | 18.58 | 18.59 | 6,498,451 | -0.33(-1.76%) |
May 06, 2013 | 18.99 | 19.03 | 18.83 | 18.92 | 2,662,924 | -0.11(-0.56%) |
May 03, 2013 | 18.86 | 19.15 | 18.71 | 19.03 | 4,047,099 | +0.31(+1.67%) |
May 02, 2013 | 18.58 | 18.90 | 18.53 | 18.71 | 4,075,376 | +0.15(+0.79%) |
May 01, 2013 | 18.36 | 18.63 | 18.22 | 18.57 | 4,608,199 | +0.13(+0.68%) |
Apr 30, 2013 | 18.52 | 18.75 | 18.42 | 18.44 | 3,075,802 | -0.14(-0.75%) |
Apr 29, 2013 | 18.99 | 19.06 | 18.57 | 18.58 | 3,769,974 | -0.47(-2.48%) |
Apr 26, 2013 | 17.91 | 19.25 | 18.63 | 19.05 | 9,128,074 | +0.42(+2.25%) |
Apr 25, 2013 | 18.73 | 18.86 | 18.53 | 18.63 | 5,817,118 | -0.13(-0.67%) |
Apr 24, 2013 | 18.89 | 18.99 | 18.61 | 18.76 | 3,770,461 | -0.09(-0.46%) |
Apr 23, 2013 | 18.56 | 18.89 | 18.51 | 18.85 | 3,376,989 | +0.42(+2.27%) |
Apr 22, 2013 | 18.45 | 18.45 | 18.12 | 18.43 | 2,998,601 | -0.01(-0.07%) |
Apr 19, 2013 | 17.90 | 18.49 | 17.86 | 18.44 | 5,286,559 | +0.56(+3.12%) |
Apr 18, 2013 | 17.78 | 18.06 | 17.67 | 17.88 | 8,085,192 | +0.13(+0.75%) |
Apr 17, 2013 | 18.23 | 18.27 | 17.73 | 17.75 | 8,883,865 | -0.63(-3.44%) |
Apr 16, 2013 | 18.31 | 18.43 | 18.15 | 18.38 | 4,001,047 | +0.18(+0.99%) |
Apr 15, 2013 | 18.86 | 18.95 | 18.20 | 18.20 | 3,931,079 | -0.80(-4.20%) |
Apr 12, 2013 | 19.06 | 19.20 | 18.95 | 19.00 | 2,367,971 | -0.12(-0.63%) |
Apr 11, 2013 | 19.18 | 19.34 | 19.10 | 19.12 | 3,597,472 | -0.13(-0.66%) |
Apr 10, 2013 | 18.97 | 19.31 | 18.91 | 19.24 | 4,596,953 | +0.43(+2.30%) |
Apr 09, 2013 | 18.84 | 18.95 | 18.72 | 18.81 | 3,152,970 | -0.02(-0.11%) |
Apr 08, 2013 | 18.79 | 18.86 | 18.70 | 18.83 | 3,611,455 | +0.03(+0.18%) |
Apr 05, 2013 | 18.73 | 18.83 | 18.49 | 18.80 | 4,570,426 | -0.10(-0.53%) |
Apr 04, 2013 | 19.10 | 19.21 | 18.85 | 18.90 | 6,989,639 | -0.20(-1.04%) |
Apr 03, 2013 | 19.51 | 19.54 | 19.08 | 19.10 | 5,382,907 | -0.34(-1.74%) |
Apr 02, 2013 | 19.56 | 19.61 | 19.41 | 19.44 | 4,692,642 | -0.02(-0.10%) |