Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.88 | 20.79 | 19.88 | 20.52 | 139,093 | +0.19(+0.92%) |
Jun 26, 2013 | 21.24 | 21.25 | 20.25 | 20.33 | 0 | -0.81(-3.83%) |
Jun 25, 2013 | 21.51 | 21.56 | 21.00 | 21.14 | 0 | -0.13(-0.60%) |
Jun 24, 2013 | 21.43 | 21.60 | 21.07 | 21.27 | 0 | -0.46(-2.14%) |
Jun 21, 2013 | 20.45 | 22.09 | 20.04 | 21.74 | 43,111 | +1.39(+6.85%) |
Jun 20, 2013 | 21.27 | 21.40 | 20.33 | 20.34 | 0 | -1.21(-5.59%) |
Jun 19, 2013 | 22.04 | 22.17 | 21.55 | 21.55 | 0 | -0.49(-2.24%) |
Jun 18, 2013 | 21.98 | 22.23 | 21.65 | 22.04 | 0 | +0.32(+1.46%) |
Jun 17, 2013 | 22.52 | 22.97 | 21.54 | 21.73 | 0 | -0.44(-2.01%) |
Jun 14, 2013 | 22.58 | 22.81 | 21.79 | 22.17 | 0 | -0.40(-1.75%) |
Jun 13, 2013 | 22.45 | 22.88 | 22.40 | 22.57 | 8,623 | +0.20(+0.88%) |
Jun 12, 2013 | 22.95 | 23.32 | 22.08 | 22.37 | 24,555 | -0.34(-1.48%) |
Jun 11, 2013 | 22.38 | 22.92 | 22.23 | 22.71 | 8,170 | +0.29(+1.28%) |
Jun 10, 2013 | 22.32 | 22.53 | 21.55 | 22.42 | 0 | +0.12(+0.53%) |
Jun 07, 2013 | 22.42 | 22.50 | 21.86 | 22.30 | 0 | +0.11(+0.49%) |
Jun 06, 2013 | 21.99 | 22.29 | 21.93 | 22.19 | 8,090 | +0.31(+1.40%) |
Jun 05, 2013 | 22.64 | 22.65 | 21.86 | 21.89 | 0 | -0.68(-3.02%) |
Jun 04, 2013 | 23.27 | 23.45 | 22.50 | 22.57 | 0 | -0.74(-3.18%) |
Jun 03, 2013 | 22.74 | 23.50 | 22.32 | 23.31 | 28,511 | +0.57(+2.52%) |
May 31, 2013 | 23.77 | 23.77 | 22.51 | 22.73 | 27,757 | -1.27(-5.31%) |
May 30, 2013 | 24.39 | 24.39 | 23.30 | 24.01 | 10,725 | +0.04(+0.17%) |
May 29, 2013 | 24.19 | 24.63 | 23.89 | 23.97 | 9,039 | -0.46(-1.90%) |
May 28, 2013 | 25.05 | 25.19 | 24.07 | 24.43 | 18,760 | -0.17(-0.68%) |
May 24, 2013 | 23.97 | 24.69 | 23.86 | 24.60 | 0 | +0.40(+1.63%) |
May 23, 2013 | 23.91 | 24.49 | 23.87 | 24.21 | 0 | -0.01(-0.04%) |
May 22, 2013 | 24.75 | 25.07 | 23.90 | 24.22 | 0 | -0.57(-2.31%) |
May 21, 2013 | 24.89 | 24.95 | 24.50 | 24.79 | 0 | -0.17(-0.67%) |
May 20, 2013 | 25.11 | 25.42 | 24.81 | 24.96 | 0 | -0.04(-0.16%) |
May 17, 2013 | 24.25 | 25.50 | 24.23 | 25.00 | 0 | +0.80(+3.31%) |
May 16, 2013 | 24.30 | 24.35 | 23.91 | 24.20 | 15,358 | -0.11(-0.45%) |
May 15, 2013 | 23.72 | 24.34 | 23.72 | 24.31 | 0 | +0.16(+0.65%) |
May 13, 2013 | 24.69 | 24.69 | 23.48 | 24.15 | 0 | -0.54(-2.20%) |
May 10, 2013 | 25.33 | 25.44 | 24.52 | 24.69 | 0 | -0.49(-1.96%) |
May 09, 2013 | 25.22 | 25.37 | 24.21 | 25.19 | 0 | -0.01(-0.04%) |
May 08, 2013 | 25.20 | 25.69 | 24.97 | 25.20 | 0 | -0.04(-0.16%) |
May 07, 2013 | 23.64 | 25.41 | 23.22 | 25.23 | 0 | +1.59(+6.73%) |
May 06, 2013 | 22.91 | 23.64 | 22.54 | 23.64 | 0 | +0.76(+3.32%) |
May 03, 2013 | 20.56 | 22.89 | 20.56 | 22.88 | 0 | +2.26(+10.97%) |
May 02, 2013 | 20.35 | 20.70 | 20.25 | 20.62 | 8,259 | +0.27(+1.31%) |
May 01, 2013 | 21.50 | 21.68 | 20.35 | 20.35 | 0 | -1.32(-6.11%) |
Apr 30, 2013 | 21.69 | 21.73 | 21.49 | 21.68 | 0 | +0.15(+0.69%) |
Apr 29, 2013 | 21.31 | 21.68 | 21.11 | 21.53 | 20,430 | +0.41(+1.97%) |
Apr 26, 2013 | 20.91 | 21.20 | 20.84 | 21.11 | 13,475 | +0.28(+1.33%) |
Apr 25, 2013 | 21.16 | 21.16 | 20.63 | 20.84 | 9,709 | +0.03(+0.14%) |
Apr 24, 2013 | 20.40 | 20.92 | 20.13 | 20.81 | 14,078 | +0.30(+1.45%) |
Apr 23, 2013 | 19.90 | 20.51 | 19.32 | 20.51 | 11,885 | +0.75(+3.80%) |
Apr 22, 2013 | 19.61 | 19.82 | 19.35 | 19.76 | 10,032 | +0.11(+0.55%) |
Apr 19, 2013 | 19.68 | 19.76 | 19.57 | 19.65 | 7,529 | -0.01(-0.05%) |
Apr 18, 2013 | 19.69 | 19.81 | 19.58 | 19.66 | 10,236 | +0.07(+0.35%) |
Apr 17, 2013 | 19.85 | 19.85 | 18.82 | 19.59 | 33,259 | -0.39(-1.93%) |
Apr 16, 2013 | 19.79 | 20.64 | 19.67 | 19.98 | 14,290 | +0.35(+1.76%) |
Apr 15, 2013 | 20.62 | 20.70 | 19.60 | 19.63 | 15,543 | -1.07(-5.16%) |
Apr 12, 2013 | 20.90 | 20.90 | 20.11 | 20.70 | 24,627 | -0.11(-0.52%) |
Apr 11, 2013 | 20.90 | 21.10 | 20.71 | 20.81 | 24,221 | -0.05(-0.24%) |
Apr 10, 2013 | 19.94 | 20.97 | 19.94 | 20.86 | 28,892 | +0.92(+4.61%) |
Apr 09, 2013 | 20.38 | 20.38 | 19.94 | 19.94 | 14,748 | -0.35(-1.71%) |
Apr 08, 2013 | 20.78 | 20.78 | 19.85 | 20.28 | 37,020 | -0.48(-2.33%) |
Apr 05, 2013 | 20.75 | 21.28 | 20.69 | 20.77 | 12,745 | -0.25(-1.18%) |
Apr 04, 2013 | 20.88 | 21.18 | 20.80 | 21.02 | 7,269 | +0.07(+0.33%) |
Apr 03, 2013 | 21.23 | 21.28 | 20.95 | 20.95 | 8,113 | -0.15(-0.70%) |
Apr 02, 2013 | 21.23 | 21.33 | 21.09 | 21.09 | 18,019 | -0.03(-0.14%) |