Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.70 | 20.93 | 20.62 | 20.72 | 924,081 | -0.02(-0.08%) |
Jun 27, 2013 | 20.75 | 21.01 | 20.69 | 20.74 | 0 | +0.11(+0.52%) |
Jun 26, 2013 | 20.39 | 20.70 | 20.31 | 20.63 | 0 | +0.35(+1.71%) |
Jun 25, 2013 | 20.32 | 20.39 | 20.10 | 20.28 | 0 | +0.18(+0.91%) |
Jun 24, 2013 | 19.97 | 20.24 | 19.75 | 20.10 | 0 | +0.01(+0.04%) |
Jun 21, 2013 | 20.37 | 20.50 | 20.04 | 20.09 | 1,019,904 | -0.22(-1.06%) |
Jun 20, 2013 | 20.57 | 20.68 | 20.16 | 20.30 | 0 | -0.48(-2.31%) |
Jun 19, 2013 | 20.93 | 21.01 | 20.72 | 20.79 | 0 | -0.11(-0.52%) |
Jun 18, 2013 | 20.62 | 21.17 | 20.54 | 20.89 | 0 | +0.41(+1.98%) |
Jun 17, 2013 | 20.45 | 20.59 | 20.30 | 20.49 | 779,321 | +0.25(+1.23%) |
Jun 14, 2013 | 20.13 | 20.65 | 20.00 | 20.24 | 0 | +0.03(+0.16%) |
Jun 13, 2013 | 19.92 | 20.24 | 19.75 | 20.21 | 382,608 | +0.28(+1.41%) |
Jun 12, 2013 | 20.55 | 20.55 | 19.85 | 19.92 | 648,516 | -0.20(-0.99%) |
Jun 11, 2013 | 20.06 | 20.37 | 19.91 | 20.12 | 390,641 | -0.14(-0.69%) |
Jun 10, 2013 | 20.15 | 20.47 | 20.12 | 20.26 | 0 | +0.22(+1.07%) |
Jun 07, 2013 | 19.20 | 20.24 | 19.06 | 20.05 | 0 | +0.40(+2.01%) |
Jun 06, 2013 | 19.44 | 19.74 | 19.41 | 19.65 | 938,851 | +0.18(+0.93%) |
Jun 05, 2013 | 19.72 | 19.92 | 19.43 | 19.47 | 0 | -0.30(-1.54%) |
Jun 04, 2013 | 19.93 | 20.19 | 19.66 | 19.78 | 0 | -0.10(-0.50%) |
Jun 03, 2013 | 19.56 | 19.88 | 19.45 | 19.88 | 675,392 | +0.39(+1.99%) |
May 31, 2013 | 19.60 | 19.78 | 19.48 | 19.49 | 649,796 | -0.18(-0.92%) |
May 30, 2013 | 19.64 | 19.80 | 19.59 | 19.67 | 464,890 | +0.04(+0.21%) |
May 29, 2013 | 19.60 | 19.75 | 19.49 | 19.63 | 532,580 | -0.13(-0.67%) |
May 28, 2013 | 19.78 | 19.82 | 19.64 | 19.76 | 813,964 | +0.18(+0.93%) |
May 24, 2013 | 19.54 | 19.71 | 19.45 | 19.58 | 0 | -0.12(-0.59%) |
May 23, 2013 | 19.55 | 19.83 | 19.44 | 19.69 | 0 | +0.03(+0.17%) |
May 22, 2013 | 19.97 | 20.30 | 19.59 | 19.66 | 0 | -0.35(-1.73%) |
May 21, 2013 | 19.80 | 20.08 | 19.78 | 20.01 | 0 | +0.16(+0.83%) |
May 20, 2013 | 19.84 | 20.08 | 19.80 | 19.84 | 0 | -0.10(-0.50%) |
May 17, 2013 | 19.84 | 20.01 | 19.78 | 19.94 | 0 | +0.12(+0.62%) |
May 16, 2013 | 19.83 | 19.95 | 19.62 | 19.82 | 306,878 | -0.08(-0.41%) |
May 15, 2013 | 19.81 | 20.05 | 19.81 | 19.90 | 0 | +0.22(+1.13%) |
May 13, 2013 | 19.84 | 19.86 | 19.61 | 19.68 | 0 | -0.14(-0.71%) |
May 10, 2013 | 19.61 | 19.83 | 19.61 | 19.82 | 0 | +0.26(+1.35%) |
May 09, 2013 | 19.64 | 19.84 | 19.53 | 19.55 | 0 | -0.18(-0.92%) |
May 08, 2013 | 19.76 | 19.90 | 19.67 | 19.73 | 0 | -0.14(-0.70%) |
May 07, 2013 | 19.62 | 19.89 | 19.59 | 19.88 | 0 | +0.22(+1.13%) |
May 06, 2013 | 19.48 | 19.66 | 19.38 | 19.65 | 0 | +0.12(+0.63%) |
May 03, 2013 | 19.58 | 19.95 | 19.45 | 19.53 | 0 | +0.20(+1.02%) |
May 02, 2013 | 19.01 | 19.36 | 18.99 | 19.33 | 0 | +0.45(+2.40%) |
May 01, 2013 | 19.07 | 19.31 | 18.71 | 18.88 | 1,961,842 | -0.49(-2.51%) |
Apr 30, 2013 | 19.08 | 20.10 | 18.65 | 19.36 | 0 | +1.80(+10.23%) |
Apr 29, 2013 | 17.37 | 17.71 | 17.34 | 17.57 | 2,211,416 | +0.21(+1.23%) |
Apr 26, 2013 | 16.97 | 17.42 | 16.97 | 17.35 | 1,237,585 | +0.31(+1.84%) |
Apr 25, 2013 | 16.69 | 17.23 | 16.56 | 17.04 | 1,143,257 | +0.49(+2.99%) |
Apr 24, 2013 | 16.50 | 16.60 | 16.39 | 16.55 | 1,520,102 | +0.12(+0.70%) |
Apr 23, 2013 | 16.26 | 16.46 | 16.15 | 16.43 | 831,661 | +0.20(+1.22%) |
Apr 22, 2013 | 16.41 | 16.45 | 16.10 | 16.23 | 558,293 | -0.11(-0.66%) |
Apr 19, 2013 | 16.32 | 16.50 | 16.32 | 16.34 | 925,874 | +0.02(+0.10%) |
Apr 18, 2013 | 16.46 | 16.48 | 16.21 | 16.32 | 614,711 | -0.07(-0.40%) |
Apr 17, 2013 | 16.54 | 16.60 | 16.18 | 16.39 | 550,498 | -0.21(-1.29%) |
Apr 16, 2013 | 16.62 | 16.67 | 16.41 | 16.60 | 710,099 | +0.12(+0.75%) |
Apr 15, 2013 | 16.81 | 16.84 | 16.46 | 16.48 | 751,850 | -0.38(-2.25%) |
Apr 12, 2013 | 16.69 | 16.90 | 16.55 | 16.86 | 918,693 | +0.16(+0.99%) |
Apr 11, 2013 | 16.71 | 16.86 | 16.63 | 16.69 | 740,724 | +0.02(+0.10%) |
Apr 10, 2013 | 16.54 | 16.89 | 16.50 | 16.68 | 847,095 | +0.20(+1.20%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.41 | 16.48 | 495,205 | -0.14(-0.84%) |
Apr 08, 2013 | 16.63 | 16.65 | 16.48 | 16.62 | 561,065 | +0.07(+0.45%) |
Apr 05, 2013 | 16.31 | 16.66 | 15.93 | 16.55 | 1,509,437 | -0.28(-1.66%) |
Apr 04, 2013 | 16.60 | 16.86 | 16.60 | 16.83 | 1,166,532 | +0.25(+1.49%) |
Apr 03, 2013 | 16.41 | 16.83 | 16.41 | 16.58 | 1,176,494 | +0.25(+1.51%) |
Apr 02, 2013 | 16.53 | 16.60 | 16.31 | 16.33 | 788,158 | -0.10(-0.60%) |