Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.89 | 19.63 | 18.76 | 19.42 | 13,029,700 | -0.25(-1.27%) |
Jun 27, 2013 | 19.65 | 19.81 | 19.62 | 19.67 | 2,918,408 | +0.06(+0.33%) |
Jun 26, 2013 | 19.43 | 19.65 | 19.33 | 19.60 | 2,745,503 | +0.31(+1.59%) |
Jun 25, 2013 | 19.11 | 19.38 | 18.95 | 19.30 | 3,379,504 | +0.29(+1.50%) |
Jun 24, 2013 | 18.68 | 19.13 | 18.45 | 19.01 | 4,693,384 | +0.14(+0.76%) |
Jun 21, 2013 | 18.65 | 18.93 | 18.41 | 18.87 | 4,041,340 | +0.32(+1.73%) |
Jun 20, 2013 | 19.08 | 19.11 | 18.49 | 18.55 | 4,198,634 | -0.64(-3.35%) |
Jun 19, 2013 | 19.68 | 19.73 | 19.19 | 19.19 | 2,217,548 | -0.51(-2.61%) |
Jun 18, 2013 | 19.63 | 19.73 | 19.49 | 19.70 | 2,428,126 | +0.12(+0.62%) |
Jun 17, 2013 | 19.70 | 19.80 | 19.50 | 19.58 | 2,815,401 | +0.00(+0.00%) |
Jun 14, 2013 | 19.43 | 19.63 | 19.41 | 19.58 | 2,922,514 | +0.14(+0.74%) |
Jun 13, 2013 | 18.95 | 19.46 | 18.91 | 19.44 | 3,734,437 | +0.49(+2.56%) |
Jun 12, 2013 | 19.38 | 19.39 | 18.95 | 18.95 | 3,106,277 | -0.31(-1.63%) |
Jun 11, 2013 | 19.23 | 19.39 | 19.20 | 19.27 | 3,070,772 | -0.14(-0.70%) |
Jun 10, 2013 | 19.40 | 19.48 | 19.17 | 19.40 | 3,231,208 | +0.08(+0.41%) |
Jun 07, 2013 | 19.29 | 19.42 | 19.12 | 19.33 | 2,163,336 | +0.08(+0.41%) |
Jun 06, 2013 | 18.85 | 19.25 | 18.80 | 19.25 | 4,148,678 | +0.42(+2.24%) |
Jun 05, 2013 | 18.98 | 19.00 | 18.79 | 18.83 | 3,303,740 | -0.21(-1.09%) |
Jun 04, 2013 | 19.25 | 19.31 | 18.93 | 19.03 | 4,899,886 | -0.25(-1.30%) |
Jun 03, 2013 | 19.28 | 19.44 | 19.03 | 19.28 | 4,534,332 | +0.02(+0.11%) |
May 31, 2013 | 19.38 | 19.65 | 19.26 | 19.26 | 3,135,910 | -0.17(-0.88%) |
May 30, 2013 | 19.55 | 19.79 | 19.43 | 19.43 | 2,773,375 | +0.07(+0.37%) |
May 29, 2013 | 19.55 | 19.57 | 19.15 | 19.36 | 3,706,585 | -0.31(-1.56%) |
May 28, 2013 | 19.79 | 19.98 | 19.54 | 19.67 | 3,419,557 | -0.01(-0.04%) |
May 24, 2013 | 19.91 | 19.95 | 19.60 | 19.68 | 2,970,142 | -0.30(-1.50%) |
May 23, 2013 | 19.98 | 20.15 | 19.71 | 19.98 | 3,794,745 | -0.27(-1.34%) |
May 22, 2013 | 20.56 | 20.85 | 20.17 | 20.25 | 2,959,418 | -0.34(-1.67%) |
May 21, 2013 | 20.68 | 20.75 | 20.41 | 20.59 | 2,984,888 | -0.11(-0.52%) |
May 20, 2013 | 20.80 | 20.85 | 20.65 | 20.70 | 2,169,593 | -0.10(-0.48%) |
May 17, 2013 | 20.53 | 20.83 | 20.51 | 20.80 | 2,415,422 | +0.31(+1.53%) |
May 16, 2013 | 20.65 | 20.67 | 20.43 | 20.48 | 2,531,536 | -0.21(-1.00%) |
May 15, 2013 | 20.44 | 20.90 | 20.39 | 20.69 | 2,467,727 | +0.42(+2.08%) |
May 13, 2013 | 20.25 | 20.34 | 20.13 | 20.27 | 2,761,900 | -0.04(-0.21%) |
May 10, 2013 | 20.27 | 20.34 | 20.11 | 20.31 | 2,193,786 | +0.04(+0.18%) |
May 09, 2013 | 20.70 | 20.78 | 20.20 | 20.28 | 2,964,496 | -0.44(-2.11%) |
May 08, 2013 | 20.90 | 20.98 | 20.65 | 20.71 | 1,892,100 | -0.21(-1.02%) |
May 07, 2013 | 20.72 | 20.93 | 20.70 | 20.93 | 2,972,040 | +0.22(+1.07%) |
May 06, 2013 | 21.00 | 21.07 | 20.67 | 20.70 | 3,512,947 | -0.30(-1.43%) |
May 03, 2013 | 21.05 | 21.13 | 20.98 | 21.00 | 2,566,930 | +0.04(+0.20%) |
May 02, 2013 | 21.05 | 21.09 | 20.85 | 20.96 | 3,127,353 | -0.09(-0.41%) |
May 01, 2013 | 21.43 | 21.43 | 21.02 | 21.05 | 2,566,164 | -0.17(-0.79%) |
Apr 30, 2013 | 21.11 | 21.22 | 20.97 | 21.22 | 3,432,073 | +0.13(+0.64%) |
Apr 29, 2013 | 20.90 | 21.14 | 20.81 | 21.08 | 7,542,968 | +0.23(+1.09%) |
Apr 26, 2013 | 20.75 | 20.96 | 20.72 | 20.85 | 7,672,415 | +0.13(+0.65%) |
Apr 25, 2013 | 20.83 | 20.91 | 20.66 | 20.72 | 8,180,884 | +0.04(+0.21%) |
Apr 24, 2013 | 20.55 | 20.79 | 20.44 | 20.68 | 2,792,397 | +0.13(+0.62%) |
Apr 23, 2013 | 20.64 | 20.65 | 20.35 | 20.55 | 3,234,440 | -0.04(-0.21%) |
Apr 22, 2013 | 20.61 | 20.68 | 20.46 | 20.59 | 1,484,091 | -0.02(-0.10%) |
Apr 19, 2013 | 20.38 | 20.61 | 20.28 | 20.61 | 1,994,873 | +0.30(+1.50%) |
Apr 18, 2013 | 20.27 | 20.41 | 20.22 | 20.31 | 2,868,431 | +0.09(+0.46%) |
Apr 17, 2013 | 20.27 | 20.31 | 20.07 | 20.22 | 2,228,843 | -0.11(-0.56%) |
Apr 16, 2013 | 20.11 | 20.34 | 19.91 | 20.33 | 2,330,199 | +0.28(+1.41%) |
Apr 15, 2013 | 20.29 | 20.39 | 20.04 | 20.05 | 2,482,003 | -0.31(-1.53%) |
Apr 12, 2013 | 20.12 | 20.38 | 20.10 | 20.36 | 2,059,700 | +0.20(+0.98%) |
Apr 11, 2013 | 20.17 | 20.21 | 20.08 | 20.16 | 2,859,832 | -0.01(-0.07%) |
Apr 10, 2013 | 20.02 | 20.17 | 20.02 | 20.17 | 1,882,637 | +0.16(+0.78%) |
Apr 09, 2013 | 20.20 | 20.20 | 19.99 | 20.02 | 1,944,536 | -0.11(-0.56%) |
Apr 08, 2013 | 19.96 | 20.13 | 19.89 | 20.13 | 2,680,942 | +0.14(+0.71%) |
Apr 05, 2013 | 19.81 | 20.03 | 19.76 | 19.99 | 1,992,443 | +0.05(+0.25%) |
Apr 04, 2013 | 19.72 | 19.95 | 19.71 | 19.94 | 2,779,510 | +0.25(+1.26%) |
Apr 03, 2013 | 19.80 | 19.84 | 19.61 | 19.69 | 2,805,668 | -0.04(-0.22%) |
Apr 02, 2013 | 19.78 | 19.84 | 19.65 | 19.73 | 2,781,860 | +0.04(+0.18%) |