Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.30 | 21.75 | 21.30 | 21.56 | 671,670 | +0.19(+0.89%) |
Jun 27, 2013 | 21.32 | 21.43 | 21.05 | 21.37 | 0 | +0.20(+0.94%) |
Jun 26, 2013 | 20.92 | 21.41 | 20.79 | 21.17 | 0 | +0.40(+1.93%) |
Jun 25, 2013 | 20.69 | 20.83 | 20.58 | 20.77 | 0 | +0.20(+0.97%) |
Jun 24, 2013 | 20.97 | 21.15 | 20.19 | 20.57 | 0 | -0.68(-3.20%) |
Jun 21, 2013 | 21.62 | 21.86 | 21.00 | 21.25 | 710,338 | -0.36(-1.67%) |
Jun 20, 2013 | 21.85 | 22.12 | 21.41 | 21.61 | 0 | -0.46(-2.08%) |
Jun 19, 2013 | 22.00 | 22.47 | 21.85 | 22.07 | 0 | +0.07(+0.32%) |
Jun 18, 2013 | 21.71 | 22.06 | 21.71 | 22.00 | 0 | +0.26(+1.20%) |
Jun 17, 2013 | 21.75 | 22.03 | 21.29 | 21.74 | 0 | +0.13(+0.60%) |
Jun 14, 2013 | 21.52 | 21.80 | 21.35 | 21.61 | 0 | +0.12(+0.56%) |
Jun 13, 2013 | 20.82 | 21.60 | 20.78 | 21.49 | 335,174 | +0.71(+3.42%) |
Jun 12, 2013 | 20.88 | 21.14 | 20.78 | 20.78 | 264,063 | -0.03(-0.14%) |
Jun 11, 2013 | 20.90 | 21.24 | 20.64 | 20.81 | 193,381 | -0.25(-1.19%) |
Jun 10, 2013 | 21.11 | 21.25 | 20.97 | 21.06 | 0 | -0.07(-0.33%) |
Jun 07, 2013 | 21.28 | 21.28 | 20.87 | 21.13 | 0 | -0.02(-0.09%) |
Jun 06, 2013 | 20.90 | 21.17 | 20.76 | 21.15 | 515,292 | +0.32(+1.54%) |
Jun 05, 2013 | 21.17 | 21.49 | 20.67 | 20.83 | 0 | -0.29(-1.37%) |
Jun 04, 2013 | 21.82 | 21.92 | 20.95 | 21.12 | 0 | -0.75(-3.43%) |
Jun 03, 2013 | 21.59 | 22.00 | 21.40 | 21.87 | 327,267 | +0.30(+1.39%) |
May 31, 2013 | 21.67 | 22.02 | 21.55 | 21.57 | 353,206 | -0.19(-0.87%) |
May 30, 2013 | 21.35 | 21.77 | 21.28 | 21.76 | 199,821 | +0.47(+2.21%) |
May 29, 2013 | 21.98 | 21.98 | 20.83 | 21.29 | 589,431 | -0.88(-3.97%) |
May 28, 2013 | 21.98 | 22.48 | 21.98 | 22.17 | 371,324 | +0.19(+0.86%) |
May 24, 2013 | 21.72 | 22.02 | 21.40 | 21.98 | 0 | +0.26(+1.20%) |
May 23, 2013 | 21.64 | 21.78 | 21.39 | 21.72 | 0 | -0.11(-0.50%) |
May 22, 2013 | 23.04 | 23.15 | 21.75 | 21.83 | 0 | -1.14(-4.96%) |
May 21, 2013 | 23.18 | 23.18 | 22.83 | 22.97 | 0 | -0.14(-0.61%) |
May 20, 2013 | 23.31 | 23.40 | 23.02 | 23.11 | 0 | -0.21(-0.92%) |
May 17, 2013 | 23.23 | 23.50 | 23.11 | 23.32 | 0 | +0.21(+0.93%) |
May 16, 2013 | 23.11 | 23.22 | 22.96 | 23.11 | 445,475 | -0.11(-0.47%) |
May 15, 2013 | 22.98 | 23.27 | 22.43 | 23.22 | 0 | -0.17(-0.73%) |
May 13, 2013 | 22.30 | 23.48 | 22.23 | 23.39 | 0 | +0.99(+4.42%) |
May 10, 2013 | 21.38 | 22.95 | 21.36 | 22.40 | 0 | +1.33(+6.31%) |
May 09, 2013 | 20.50 | 21.32 | 20.41 | 21.07 | 0 | +0.68(+3.33%) |
May 08, 2013 | 19.78 | 20.41 | 19.78 | 20.39 | 0 | +0.52(+2.62%) |
May 07, 2013 | 20.05 | 20.05 | 19.70 | 19.87 | 0 | -0.12(-0.60%) |
May 06, 2013 | 19.48 | 20.05 | 19.46 | 19.99 | 0 | +0.27(+1.37%) |
May 03, 2013 | 19.95 | 19.91 | 19.71 | 19.72 | 0 | -0.16(-0.80%) |
May 02, 2013 | 18.90 | 20.45 | 18.78 | 19.88 | 0 | +1.17(+6.25%) |
May 01, 2013 | 18.13 | 18.88 | 18.12 | 18.71 | 629,523 | +0.24(+1.30%) |
Apr 30, 2013 | 18.15 | 18.53 | 17.75 | 18.47 | 0 | +0.34(+1.88%) |
Apr 29, 2013 | 18.00 | 18.21 | 17.74 | 18.13 | 102,778 | +0.17(+0.95%) |
Apr 26, 2013 | 17.95 | 18.04 | 17.92 | 17.96 | 169,128 | -0.07(-0.39%) |
Apr 25, 2013 | 17.82 | 18.25 | 17.61 | 18.03 | 159,451 | +0.17(+0.95%) |
Apr 24, 2013 | 17.99 | 17.99 | 17.72 | 17.86 | 186,004 | -0.10(-0.56%) |
Apr 23, 2013 | 17.88 | 18.04 | 17.71 | 17.96 | 164,124 | +0.09(+0.50%) |
Apr 22, 2013 | 17.98 | 18.04 | 17.41 | 17.87 | 221,511 | +0.05(+0.28%) |
Apr 19, 2013 | 17.42 | 17.92 | 17.32 | 17.82 | 202,924 | +0.40(+2.30%) |
Apr 18, 2013 | 18.00 | 18.08 | 17.24 | 17.42 | 351,331 | -0.32(-1.80%) |
Apr 17, 2013 | 17.75 | 17.98 | 17.00 | 17.74 | 1,284,227 | +1.41(+8.63%) |
Apr 16, 2013 | 16.46 | 16.48 | 16.05 | 16.33 | 406,322 | +0.04(+0.25%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.09 | 16.29 | 413,772 | -0.71(-4.18%) |
Apr 12, 2013 | 16.75 | 17.24 | 16.75 | 17.00 | 305,655 | +0.20(+1.18%) |
Apr 11, 2013 | 16.83 | 17.00 | 16.70 | 16.80 | 154,868 | +0.01(+0.07%) |
Apr 10, 2013 | 16.57 | 17.25 | 16.57 | 16.79 | 529,363 | +0.27(+1.63%) |
Apr 09, 2013 | 16.36 | 16.92 | 16.13 | 16.52 | 583,006 | -0.68(-3.95%) |
Apr 08, 2013 | 16.95 | 17.29 | 16.69 | 17.20 | 251,649 | +0.25(+1.47%) |
Apr 05, 2013 | 16.99 | 17.08 | 16.63 | 16.95 | 275,944 | -0.17(-0.99%) |
Apr 04, 2013 | 17.27 | 17.29 | 17.05 | 17.12 | 266,787 | -0.10(-0.58%) |
Apr 03, 2013 | 17.92 | 18.02 | 17.06 | 17.22 | 429,638 | -0.64(-3.61%) |
Apr 02, 2013 | 18.34 | 18.64 | 17.78 | 17.86 | 388,040 | -0.44(-2.38%) |