Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.29 | 19.48 | 19.21 | 19.43 | 321,788 | +0.04(+0.22%) |
Jun 27, 2013 | 19.37 | 19.40 | 19.29 | 19.39 | 0 | +0.19(+0.97%) |
Jun 26, 2013 | 19.52 | 19.52 | 19.19 | 19.20 | 0 | -0.12(-0.61%) |
Jun 25, 2013 | 19.15 | 19.43 | 18.87 | 19.32 | 0 | +0.40(+2.10%) |
Jun 24, 2013 | 18.90 | 19.06 | 18.65 | 18.93 | 0 | -0.12(-0.62%) |
Jun 21, 2013 | 19.10 | 19.14 | 18.83 | 19.04 | 387,743 | -0.01(-0.04%) |
Jun 20, 2013 | 19.20 | 19.46 | 18.75 | 19.05 | 0 | -0.42(-2.17%) |
Jun 19, 2013 | 19.67 | 19.71 | 19.47 | 19.47 | 0 | -0.39(-1.95%) |
Jun 18, 2013 | 19.68 | 19.92 | 19.57 | 19.86 | 0 | +0.24(+1.25%) |
Jun 17, 2013 | 19.63 | 19.68 | 19.48 | 19.62 | 0 | +0.19(+1.00%) |
Jun 14, 2013 | 19.68 | 19.68 | 19.36 | 19.42 | 0 | -0.24(-1.20%) |
Jun 13, 2013 | 19.58 | 19.69 | 19.19 | 19.66 | 99,251 | +0.32(+1.66%) |
Jun 12, 2013 | 19.66 | 19.72 | 19.30 | 19.34 | 80,867 | -0.22(-1.12%) |
Jun 11, 2013 | 19.64 | 19.83 | 19.25 | 19.56 | 61,082 | -0.35(-1.74%) |
Jun 10, 2013 | 19.69 | 19.91 | 19.53 | 19.90 | 0 | +0.22(+1.11%) |
Jun 07, 2013 | 19.51 | 19.75 | 19.31 | 19.68 | 0 | +0.35(+1.83%) |
Jun 06, 2013 | 19.42 | 19.52 | 19.25 | 19.33 | 358,254 | -0.05(-0.26%) |
Jun 05, 2013 | 19.64 | 19.77 | 19.33 | 19.38 | 0 | -0.30(-1.50%) |
Jun 04, 2013 | 20.03 | 20.14 | 19.46 | 19.68 | 0 | -0.27(-1.35%) |
Jun 03, 2013 | 20.02 | 20.12 | 19.66 | 19.95 | 453,488 | -0.06(-0.30%) |
May 31, 2013 | 20.04 | 20.33 | 19.99 | 20.01 | 173,859 | -0.19(-0.96%) |
May 30, 2013 | 20.02 | 20.26 | 20.00 | 20.20 | 102,561 | +0.19(+0.93%) |
May 29, 2013 | 20.17 | 20.40 | 19.90 | 20.01 | 108,084 | -0.34(-1.66%) |
May 28, 2013 | 20.39 | 20.71 | 20.19 | 20.35 | 183,833 | +0.23(+1.13%) |
May 24, 2013 | 19.83 | 20.14 | 19.74 | 20.12 | 0 | +0.24(+1.23%) |
May 23, 2013 | 19.71 | 19.94 | 19.71 | 19.88 | 0 | -0.02(-0.08%) |
May 22, 2013 | 20.18 | 20.42 | 19.79 | 19.90 | 0 | -0.33(-1.63%) |
May 21, 2013 | 20.33 | 20.35 | 20.06 | 20.22 | 0 | -0.14(-0.66%) |
May 20, 2013 | 20.55 | 20.68 | 20.27 | 20.36 | 0 | -0.24(-1.19%) |
May 17, 2013 | 20.72 | 20.81 | 20.42 | 20.60 | 0 | -0.01(-0.04%) |
May 16, 2013 | 20.55 | 20.74 | 20.39 | 20.61 | 141,537 | +0.04(+0.21%) |
May 15, 2013 | 20.51 | 20.89 | 20.39 | 20.57 | 0 | +0.54(+2.70%) |
May 13, 2013 | 19.72 | 20.16 | 19.60 | 20.03 | 0 | +0.32(+1.63%) |
May 10, 2013 | 19.79 | 19.83 | 19.63 | 19.71 | 0 | +0.00(+0.00%) |
May 09, 2013 | 20.09 | 20.16 | 19.69 | 19.71 | 0 | -0.43(-2.13%) |
May 08, 2013 | 19.93 | 20.20 | 19.76 | 20.14 | 0 | +0.18(+0.93%) |
May 07, 2013 | 19.67 | 19.95 | 19.65 | 19.95 | 0 | +0.34(+1.71%) |
May 06, 2013 | 19.46 | 19.62 | 19.41 | 19.62 | 0 | +0.17(+0.86%) |
May 03, 2013 | 19.49 | 19.74 | 19.33 | 19.45 | 0 | +0.12(+0.61%) |
May 02, 2013 | 19.16 | 19.37 | 19.11 | 19.33 | 0 | +0.28(+1.45%) |
May 01, 2013 | 19.63 | 19.65 | 19.06 | 19.06 | 568,386 | -0.61(-3.12%) |
Apr 30, 2013 | 19.63 | 19.74 | 19.53 | 19.67 | 0 | -0.03(-0.17%) |
Apr 29, 2013 | 19.65 | 19.79 | 19.52 | 19.70 | 104,133 | +0.13(+0.64%) |
Apr 26, 2013 | 19.78 | 19.95 | 19.55 | 19.58 | 231,969 | -0.15(-0.77%) |
Apr 25, 2013 | 16.94 | 19.88 | 16.44 | 19.73 | 568,422 | -0.35(-1.76%) |
Apr 24, 2013 | 19.97 | 20.15 | 19.93 | 20.08 | 208,991 | +0.03(+0.17%) |
Apr 23, 2013 | 19.97 | 20.09 | 19.81 | 20.05 | 174,582 | +0.28(+1.40%) |
Apr 22, 2013 | 19.97 | 19.99 | 19.49 | 19.77 | 155,066 | -0.08(-0.42%) |
Apr 19, 2013 | 19.52 | 19.90 | 19.52 | 19.85 | 110,347 | +0.33(+1.68%) |
Apr 18, 2013 | 19.70 | 19.70 | 19.43 | 19.53 | 173,649 | -0.08(-0.43%) |
Apr 17, 2013 | 19.78 | 19.87 | 19.56 | 19.61 | 194,538 | -0.27(-1.35%) |
Apr 16, 2013 | 19.68 | 19.89 | 19.48 | 19.88 | 210,501 | +0.40(+2.07%) |
Apr 15, 2013 | 20.10 | 20.15 | 19.42 | 19.48 | 206,790 | -0.67(-3.33%) |
Apr 12, 2013 | 20.22 | 20.47 | 20.14 | 20.15 | 159,014 | -0.18(-0.91%) |
Apr 11, 2013 | 20.36 | 20.56 | 20.30 | 20.33 | 109,080 | +0.02(+0.08%) |
Apr 10, 2013 | 20.10 | 20.37 | 19.89 | 20.31 | 199,042 | +0.34(+1.68%) |
Apr 09, 2013 | 20.02 | 20.06 | 19.90 | 19.98 | 197,161 | -0.07(-0.34%) |
Apr 08, 2013 | 19.68 | 20.07 | 19.58 | 20.05 | 113,079 | +0.45(+2.31%) |
Apr 05, 2013 | 19.37 | 19.62 | 19.01 | 19.59 | 148,844 | -0.14(-0.72%) |
Apr 04, 2013 | 19.63 | 19.74 | 19.47 | 19.74 | 139,234 | +0.14(+0.73%) |
Apr 03, 2013 | 19.95 | 19.97 | 19.58 | 19.59 | 144,053 | -0.34(-1.73%) |
Apr 02, 2013 | 20.01 | 20.21 | 19.89 | 19.94 | 107,876 | -0.05(-0.25%) |