Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.87 | 21.88 | 21.62 | 21.71 | 322,961 | +0.57(+2.70%) |
Jun 26, 2013 | 21.21 | 21.25 | 20.95 | 21.14 | 346,125 | +0.11(+0.50%) |
Jun 25, 2013 | 20.70 | 21.03 | 20.42 | 21.03 | 252,389 | +0.44(+2.12%) |
Jun 24, 2013 | 20.59 | 20.95 | 20.16 | 20.59 | 181,183 | -0.24(-1.15%) |
Jun 21, 2013 | 21.12 | 21.32 | 20.73 | 20.83 | 424,230 | -0.18(-0.87%) |
Jun 20, 2013 | 21.64 | 21.67 | 20.90 | 21.02 | 168,687 | -0.86(-3.92%) |
Jun 19, 2013 | 22.68 | 22.73 | 21.85 | 21.87 | 78,033 | -0.77(-3.39%) |
Jun 18, 2013 | 22.31 | 22.76 | 22.13 | 22.64 | 186,699 | +0.43(+1.93%) |
Jun 17, 2013 | 22.37 | 22.41 | 22.12 | 22.21 | 205,654 | +0.01(+0.06%) |
Jun 14, 2013 | 22.46 | 22.60 | 22.12 | 22.20 | 175,978 | -0.29(-1.28%) |
Jun 13, 2013 | 22.02 | 22.63 | 22.02 | 22.49 | 193,740 | +0.41(+1.88%) |
Jun 12, 2013 | 22.63 | 22.82 | 22.06 | 22.07 | 262,084 | -0.51(-2.24%) |
Jun 11, 2013 | 22.81 | 22.97 | 22.56 | 22.58 | 258,400 | -0.37(-1.59%) |
Jun 10, 2013 | 22.89 | 23.02 | 22.65 | 22.94 | 113,138 | +0.06(+0.25%) |
Jun 07, 2013 | 23.25 | 23.25 | 22.58 | 22.89 | 337,546 | -0.20(-0.88%) |
Jun 06, 2013 | 22.35 | 23.12 | 22.32 | 23.09 | 247,726 | +0.68(+3.04%) |
Jun 05, 2013 | 22.42 | 22.75 | 22.32 | 22.41 | 240,827 | +0.04(+0.16%) |
Jun 04, 2013 | 23.01 | 23.06 | 22.35 | 22.37 | 510,025 | -0.52(-2.27%) |
Jun 03, 2013 | 22.77 | 22.96 | 22.42 | 22.89 | 547,554 | +0.25(+1.09%) |
May 31, 2013 | 22.89 | 23.11 | 22.48 | 22.65 | 300,833 | -0.41(-1.80%) |
May 30, 2013 | 23.50 | 23.52 | 23.02 | 23.06 | 152,525 | -0.30(-1.29%) |
May 29, 2013 | 23.86 | 24.07 | 23.13 | 23.37 | 373,810 | -0.70(-2.89%) |
May 28, 2013 | 24.63 | 24.72 | 23.79 | 24.06 | 166,176 | -0.39(-1.58%) |
May 24, 2013 | 24.35 | 24.46 | 24.03 | 24.45 | 185,904 | +0.07(+0.29%) |
May 23, 2013 | 23.92 | 24.38 | 23.68 | 24.38 | 382,747 | +0.33(+1.37%) |
May 22, 2013 | 24.87 | 24.87 | 23.94 | 24.05 | 267,319 | -0.85(-3.42%) |
May 21, 2013 | 24.67 | 24.91 | 24.61 | 24.90 | 225,445 | +0.27(+1.11%) |
May 20, 2013 | 24.71 | 24.91 | 24.51 | 24.62 | 264,173 | -0.06(-0.26%) |
May 17, 2013 | 24.70 | 24.86 | 24.58 | 24.69 | 285,094 | +0.08(+0.34%) |
May 16, 2013 | 24.74 | 24.74 | 24.49 | 24.60 | 278,307 | -0.12(-0.48%) |
May 15, 2013 | 24.72 | 24.82 | 24.53 | 24.72 | 451,005 | +0.11(+0.43%) |
May 13, 2013 | 24.65 | 24.81 | 24.57 | 24.62 | 152,334 | +0.00(+0.00%) |
May 10, 2013 | 24.86 | 24.86 | 24.56 | 24.62 | 744,018 | -0.13(-0.54%) |
May 09, 2013 | 25.09 | 25.12 | 24.72 | 24.75 | 285,872 | -0.28(-1.12%) |
May 08, 2013 | 24.98 | 25.22 | 24.86 | 25.03 | 289,469 | +0.07(+0.28%) |
May 07, 2013 | 24.66 | 25.13 | 24.65 | 24.96 | 277,512 | +0.21(+0.85%) |
May 06, 2013 | 24.95 | 24.95 | 24.72 | 24.75 | 182,850 | -0.20(-0.82%) |
May 03, 2013 | 25.12 | 25.15 | 24.84 | 24.95 | 178,018 | +0.12(+0.48%) |
May 02, 2013 | 24.11 | 25.51 | 24.11 | 24.84 | 434,697 | +0.79(+3.31%) |
May 01, 2013 | 23.53 | 24.60 | 23.24 | 24.04 | 387,879 | +0.30(+1.24%) |
Apr 30, 2013 | 23.26 | 23.75 | 23.18 | 23.75 | 345,087 | +0.44(+1.90%) |
Apr 29, 2013 | 23.05 | 23.50 | 22.87 | 23.30 | 204,056 | +0.38(+1.66%) |
Apr 26, 2013 | 22.97 | 23.18 | 22.81 | 22.92 | 209,723 | -0.10(-0.43%) |
Apr 25, 2013 | 23.37 | 23.37 | 22.88 | 23.02 | 315,129 | -0.37(-1.56%) |
Apr 24, 2013 | 23.29 | 23.45 | 22.99 | 23.39 | 121,076 | +0.15(+0.67%) |
Apr 23, 2013 | 23.18 | 23.32 | 22.95 | 23.23 | 123,150 | +0.18(+0.79%) |
Apr 22, 2013 | 23.22 | 23.22 | 22.86 | 23.05 | 98,453 | -0.19(-0.82%) |
Apr 19, 2013 | 22.73 | 23.26 | 22.71 | 23.24 | 153,870 | +0.51(+2.23%) |
Apr 18, 2013 | 22.58 | 22.83 | 22.35 | 22.73 | 217,958 | +0.13(+0.56%) |
Apr 17, 2013 | 22.80 | 22.88 | 22.31 | 22.61 | 235,699 | -0.33(-1.44%) |
Apr 16, 2013 | 22.84 | 22.97 | 22.56 | 22.94 | 214,451 | +0.23(+0.99%) |
Apr 15, 2013 | 23.36 | 23.41 | 22.66 | 22.71 | 272,359 | -0.70(-2.98%) |
Apr 12, 2013 | 23.38 | 23.41 | 23.20 | 23.41 | 197,153 | +0.04(+0.15%) |
Apr 11, 2013 | 22.94 | 23.40 | 22.84 | 23.37 | 219,553 | +0.48(+2.09%) |
Apr 10, 2013 | 22.88 | 23.10 | 22.75 | 22.89 | 270,741 | -0.01(-0.06%) |
Apr 09, 2013 | 23.32 | 23.42 | 22.89 | 22.91 | 232,083 | -0.44(-1.90%) |
Apr 08, 2013 | 23.44 | 23.54 | 23.32 | 23.35 | 192,210 | -0.03(-0.12%) |
Apr 05, 2013 | 22.99 | 23.48 | 22.92 | 23.38 | 165,410 | +0.04(+0.18%) |
Apr 04, 2013 | 22.94 | 23.38 | 22.94 | 23.34 | 229,226 | +0.35(+1.53%) |
Apr 03, 2013 | 22.87 | 23.15 | 22.68 | 22.99 | 311,727 | +0.13(+0.55%) |
Apr 02, 2013 | 22.74 | 23.58 | 22.74 | 22.86 | 661,375 | +0.25(+1.12%) |