Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.24 | 20.78 | 20.05 | 20.55 | 2,241,729 | -0.15(-0.73%) |
Jun 27, 2013 | 21.22 | 21.36 | 20.61 | 20.70 | 0 | +1.01(+5.12%) |
Jun 26, 2013 | 19.51 | 19.83 | 19.32 | 19.69 | 662,331 | +0.40(+2.08%) |
Jun 25, 2013 | 19.19 | 19.34 | 18.82 | 19.29 | 0 | +0.35(+1.84%) |
Jun 24, 2013 | 18.97 | 19.48 | 18.77 | 18.94 | 0 | -0.31(-1.62%) |
Jun 21, 2013 | 19.38 | 19.56 | 18.76 | 19.26 | 1,221,659 | -0.09(-0.46%) |
Jun 20, 2013 | 19.77 | 19.88 | 19.30 | 19.35 | 0 | -0.79(-3.95%) |
Jun 19, 2013 | 20.59 | 20.59 | 20.11 | 20.14 | 0 | -0.41(-2.00%) |
Jun 18, 2013 | 20.69 | 20.77 | 20.45 | 20.55 | 0 | -0.04(-0.22%) |
Jun 17, 2013 | 20.74 | 20.85 | 20.38 | 20.60 | 0 | +0.07(+0.35%) |
Jun 14, 2013 | 20.15 | 20.55 | 20.02 | 20.52 | 0 | -0.29(-1.42%) |
Jun 13, 2013 | 20.27 | 20.87 | 20.22 | 20.82 | 145,081 | +0.62(+3.05%) |
Jun 12, 2013 | 20.76 | 20.76 | 20.19 | 20.20 | 131,870 | -0.34(-1.65%) |
Jun 11, 2013 | 20.55 | 20.76 | 20.37 | 20.54 | 188,241 | -0.25(-1.20%) |
Jun 10, 2013 | 20.96 | 20.96 | 20.71 | 20.79 | 0 | -0.04(-0.21%) |
Jun 07, 2013 | 20.76 | 20.92 | 20.55 | 20.84 | 0 | +0.25(+1.21%) |
Jun 06, 2013 | 20.41 | 20.69 | 20.36 | 20.59 | 323,729 | +0.08(+0.39%) |
Jun 05, 2013 | 20.94 | 21.00 | 20.50 | 20.51 | 0 | -0.44(-2.09%) |
Jun 04, 2013 | 21.19 | 21.31 | 20.76 | 20.94 | 0 | -0.26(-1.22%) |
Jun 03, 2013 | 21.02 | 21.30 | 20.72 | 21.20 | 362,486 | +0.21(+0.98%) |
May 31, 2013 | 20.98 | 21.25 | 20.83 | 21.00 | 317,836 | -0.12(-0.55%) |
May 30, 2013 | 21.16 | 21.33 | 21.01 | 21.11 | 126,821 | -0.03(-0.13%) |
May 29, 2013 | 21.20 | 21.31 | 20.90 | 21.14 | 82,292 | -0.15(-0.71%) |
May 28, 2013 | 21.46 | 21.61 | 20.80 | 21.29 | 273,103 | +0.21(+1.02%) |
May 24, 2013 | 20.94 | 21.10 | 20.58 | 21.08 | 0 | +0.04(+0.21%) |
May 23, 2013 | 20.89 | 21.14 | 20.83 | 21.03 | 0 | -0.02(-0.09%) |
May 22, 2013 | 21.52 | 21.72 | 20.96 | 21.05 | 0 | -0.49(-2.28%) |
May 21, 2013 | 21.69 | 21.79 | 21.44 | 21.54 | 0 | -0.10(-0.45%) |
May 20, 2013 | 21.45 | 21.76 | 21.45 | 21.64 | 0 | +0.05(+0.25%) |
May 17, 2013 | 21.44 | 21.60 | 21.35 | 21.59 | 0 | +0.24(+1.13%) |
May 16, 2013 | 21.03 | 21.52 | 21.03 | 21.35 | 306,313 | +0.29(+1.36%) |
May 15, 2013 | 20.77 | 21.13 | 20.74 | 21.06 | 0 | +0.55(+2.70%) |
May 13, 2013 | 20.86 | 20.86 | 20.43 | 20.51 | 0 | -0.32(-1.54%) |
May 10, 2013 | 20.55 | 20.94 | 20.54 | 20.83 | 0 | +0.33(+1.61%) |
May 09, 2013 | 20.57 | 20.65 | 20.36 | 20.50 | 0 | -0.13(-0.61%) |
May 08, 2013 | 20.50 | 20.68 | 20.42 | 20.62 | 0 | +0.12(+0.57%) |
May 07, 2013 | 20.60 | 20.67 | 20.35 | 20.51 | 0 | +0.01(+0.04%) |
May 06, 2013 | 20.40 | 20.55 | 20.25 | 20.50 | 0 | +0.15(+0.75%) |
May 03, 2013 | 19.85 | 20.47 | 19.55 | 20.35 | 0 | +0.79(+4.07%) |
May 02, 2013 | 19.44 | 19.61 | 19.05 | 19.55 | 0 | +0.23(+1.20%) |
May 01, 2013 | 20.04 | 20.25 | 19.31 | 19.32 | 445,559 | -0.84(-4.16%) |
Apr 30, 2013 | 19.71 | 20.16 | 19.68 | 20.16 | 0 | +0.49(+2.50%) |
Apr 29, 2013 | 19.48 | 19.81 | 19.48 | 19.67 | 296,557 | +0.21(+1.10%) |
Apr 26, 2013 | 19.19 | 19.49 | 19.19 | 19.45 | 413,991 | +0.15(+0.79%) |
Apr 25, 2013 | 19.47 | 19.60 | 19.20 | 19.30 | 334,162 | -0.06(-0.32%) |
Apr 24, 2013 | 19.05 | 19.44 | 19.05 | 19.36 | 346,797 | +0.25(+1.31%) |
Apr 23, 2013 | 18.82 | 19.13 | 18.77 | 19.11 | 281,553 | +0.47(+2.54%) |
Apr 22, 2013 | 18.52 | 18.76 | 18.23 | 18.64 | 333,675 | +0.11(+0.58%) |
Apr 19, 2013 | 18.57 | 18.68 | 18.34 | 18.53 | 350,471 | -0.04(-0.24%) |
Apr 18, 2013 | 18.85 | 19.15 | 18.41 | 18.58 | 515,453 | -0.18(-0.95%) |
Apr 17, 2013 | 19.11 | 19.30 | 18.61 | 18.76 | 676,260 | -0.53(-2.73%) |
Apr 16, 2013 | 19.20 | 19.33 | 18.85 | 19.28 | 494,827 | +0.23(+1.22%) |
Apr 15, 2013 | 19.28 | 19.48 | 18.85 | 19.05 | 489,895 | -0.38(-1.98%) |
Apr 12, 2013 | 19.69 | 19.81 | 19.24 | 19.43 | 359,471 | -0.35(-1.76%) |
Apr 11, 2013 | 19.84 | 19.86 | 19.63 | 19.78 | 347,711 | -0.05(-0.27%) |
Apr 10, 2013 | 19.23 | 19.84 | 19.18 | 19.84 | 429,501 | +0.67(+3.50%) |
Apr 09, 2013 | 19.23 | 19.35 | 19.10 | 19.17 | 354,202 | -0.06(-0.33%) |
Apr 08, 2013 | 19.25 | 19.35 | 19.09 | 19.23 | 313,882 | +0.00(+0.00%) |
Apr 05, 2013 | 18.95 | 19.31 | 18.89 | 19.23 | 306,151 | -0.10(-0.51%) |
Apr 04, 2013 | 19.17 | 19.37 | 19.07 | 19.33 | 284,076 | +0.10(+0.51%) |
Apr 03, 2013 | 19.69 | 19.77 | 19.23 | 19.23 | 328,435 | -0.39(-2.00%) |
Apr 02, 2013 | 20.04 | 20.11 | 19.49 | 19.62 | 387,550 | -0.33(-1.66%) |