Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.60 | 22.83 | 22.48 | 22.51 | 363,598 | +0.56(+2.55%) |
Jun 26, 2013 | 22.64 | 22.90 | 21.79 | 21.95 | 0 | -0.40(-1.79%) |
Jun 25, 2013 | 21.92 | 22.56 | 21.84 | 22.35 | 0 | +0.79(+3.66%) |
Jun 24, 2013 | 21.61 | 22.05 | 21.24 | 21.56 | 0 | -0.51(-2.31%) |
Jun 21, 2013 | 22.23 | 22.28 | 21.62 | 22.07 | 325,564 | -0.07(-0.32%) |
Jun 20, 2013 | 22.36 | 22.50 | 21.98 | 22.14 | 0 | -0.66(-2.89%) |
Jun 19, 2013 | 23.59 | 23.67 | 22.80 | 22.80 | 0 | -0.82(-3.47%) |
Jun 18, 2013 | 23.14 | 23.83 | 22.88 | 23.62 | 0 | +0.56(+2.43%) |
Jun 17, 2013 | 23.21 | 23.38 | 22.63 | 23.06 | 0 | +0.24(+1.05%) |
Jun 14, 2013 | 23.19 | 23.25 | 22.65 | 22.82 | 0 | -0.37(-1.60%) |
Jun 13, 2013 | 22.62 | 23.22 | 22.62 | 23.19 | 79,551 | +0.53(+2.34%) |
Jun 12, 2013 | 23.23 | 23.30 | 22.58 | 22.66 | 54,276 | -0.31(-1.35%) |
Jun 11, 2013 | 22.80 | 23.34 | 22.61 | 22.97 | 122,309 | -0.20(-0.86%) |
Jun 10, 2013 | 23.04 | 23.33 | 22.76 | 23.17 | 0 | +0.19(+0.83%) |
Jun 07, 2013 | 22.78 | 23.14 | 22.66 | 22.98 | 0 | +0.40(+1.77%) |
Jun 06, 2013 | 22.35 | 22.67 | 22.26 | 22.58 | 149,970 | +0.30(+1.35%) |
Jun 05, 2013 | 22.65 | 22.73 | 21.90 | 22.28 | 0 | -0.39(-1.72%) |
Jun 04, 2013 | 23.26 | 23.47 | 22.28 | 22.67 | 0 | -0.62(-2.66%) |
Jun 03, 2013 | 22.84 | 23.55 | 22.58 | 23.29 | 239,051 | +0.46(+2.01%) |
May 31, 2013 | 22.97 | 23.42 | 22.81 | 22.83 | 127,785 | -0.33(-1.42%) |
May 30, 2013 | 22.85 | 23.50 | 22.68 | 23.16 | 132,302 | +0.35(+1.53%) |
May 29, 2013 | 23.15 | 23.28 | 22.50 | 22.81 | 133,228 | -0.57(-2.44%) |
May 28, 2013 | 23.40 | 23.83 | 23.09 | 23.38 | 160,254 | +0.49(+2.14%) |
May 24, 2013 | 22.82 | 23.03 | 22.52 | 22.89 | 0 | -0.07(-0.30%) |
May 23, 2013 | 22.44 | 23.20 | 22.44 | 22.96 | 0 | -0.03(-0.13%) |
May 22, 2013 | 23.72 | 24.03 | 22.94 | 22.99 | 0 | -0.63(-2.67%) |
May 21, 2013 | 23.56 | 23.79 | 23.30 | 23.62 | 0 | +0.13(+0.55%) |
May 20, 2013 | 23.24 | 23.60 | 23.06 | 23.49 | 0 | +0.19(+0.82%) |
May 17, 2013 | 22.59 | 23.35 | 22.59 | 23.30 | 0 | +0.78(+3.46%) |
May 16, 2013 | 22.60 | 22.91 | 22.36 | 22.52 | 227,660 | -0.13(-0.57%) |
May 15, 2013 | 22.19 | 23.03 | 22.19 | 22.65 | 0 | +0.76(+3.47%) |
May 13, 2013 | 22.21 | 22.21 | 21.72 | 21.89 | 0 | -0.41(-1.84%) |
May 10, 2013 | 21.93 | 22.30 | 21.80 | 22.30 | 0 | +0.47(+2.15%) |
May 09, 2013 | 22.05 | 22.20 | 21.76 | 21.83 | 0 | -0.19(-0.86%) |
May 08, 2013 | 21.60 | 22.16 | 21.58 | 22.02 | 0 | +0.41(+1.90%) |
May 07, 2013 | 21.75 | 22.10 | 21.48 | 21.61 | 258,675 | +0.03(+0.14%) |
May 06, 2013 | 21.40 | 21.72 | 21.15 | 21.58 | 0 | +0.24(+1.12%) |
May 03, 2013 | 21.53 | 21.61 | 21.27 | 21.34 | 0 | +0.14(+0.66%) |
May 02, 2013 | 20.57 | 21.28 | 20.00 | 21.20 | 1,316,535 | +0.87(+4.28%) |
May 01, 2013 | 21.05 | 21.22 | 20.27 | 20.33 | 331,196 | -0.73(-3.47%) |
Apr 30, 2013 | 21.10 | 21.31 | 20.95 | 21.06 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 21.23 | 21.37 | 20.87 | 21.07 | 176,902 | +0.00(+0.00%) |
Apr 26, 2013 | 21.25 | 21.26 | 20.87 | 21.07 | 233,545 | -0.19(-0.89%) |
Apr 25, 2013 | 21.59 | 22.47 | 21.12 | 21.26 | 559,726 | +0.28(+1.33%) |
Apr 24, 2013 | 21.29 | 21.63 | 19.72 | 20.98 | 870,028 | -0.16(-0.76%) |
Apr 23, 2013 | 20.84 | 21.27 | 20.63 | 21.14 | 304,465 | +0.47(+2.27%) |
Apr 22, 2013 | 20.42 | 20.82 | 19.78 | 20.67 | 364,868 | +0.23(+1.13%) |
Apr 19, 2013 | 20.27 | 20.59 | 19.92 | 20.44 | 361,862 | +0.20(+0.99%) |
Apr 18, 2013 | 20.82 | 20.82 | 20.01 | 20.24 | 199,115 | -0.48(-2.32%) |
Apr 17, 2013 | 21.16 | 21.16 | 20.32 | 20.72 | 224,537 | -0.64(-3.00%) |
Apr 16, 2013 | 20.82 | 21.41 | 20.73 | 21.36 | 232,757 | +0.79(+3.84%) |
Apr 15, 2013 | 22.02 | 22.02 | 20.41 | 20.57 | 268,730 | -1.67(-7.51%) |
Apr 12, 2013 | 22.10 | 22.41 | 22.08 | 22.24 | 310,512 | +0.02(+0.09%) |
Apr 11, 2013 | 22.28 | 22.34 | 22.05 | 22.22 | 205,960 | -0.04(-0.18%) |
Apr 10, 2013 | 21.83 | 22.35 | 21.76 | 22.26 | 146,218 | +0.47(+2.16%) |
Apr 09, 2013 | 21.84 | 22.15 | 21.71 | 21.79 | 297,433 | -0.06(-0.27%) |
Apr 08, 2013 | 21.47 | 21.90 | 21.36 | 21.85 | 269,412 | +0.49(+2.29%) |
Apr 05, 2013 | 21.37 | 21.73 | 21.15 | 21.36 | 378,011 | -0.48(-2.20%) |
Apr 04, 2013 | 21.53 | 22.11 | 21.45 | 21.84 | 396,874 | +0.31(+1.44%) |
Apr 03, 2013 | 21.95 | 22.03 | 21.45 | 21.53 | 292,224 | -0.31(-1.42%) |
Apr 02, 2013 | 22.43 | 22.64 | 21.71 | 21.84 | 386,300 | -0.39(-1.75%) |