Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.22 | 24.00 | 23.22 | 23.49 | 72,993 | +0.34(+1.47%) |
Jun 27, 2013 | 23.12 | 23.32 | 22.89 | 23.15 | 17,921 | +0.12(+0.52%) |
Jun 26, 2013 | 23.38 | 23.38 | 22.64 | 23.03 | 14,617 | -0.01(-0.04%) |
Jun 25, 2013 | 23.03 | 23.21 | 22.69 | 23.04 | 29,226 | +0.34(+1.50%) |
Jun 24, 2013 | 22.98 | 23.08 | 22.21 | 22.70 | 96,846 | -0.45(-1.94%) |
Jun 21, 2013 | 22.96 | 23.29 | 22.61 | 23.15 | 60,347 | +0.34(+1.49%) |
Jun 20, 2013 | 23.03 | 23.16 | 22.64 | 22.81 | 34,065 | -0.54(-2.31%) |
Jun 19, 2013 | 23.75 | 23.80 | 23.32 | 23.35 | 16,769 | -0.51(-2.14%) |
Jun 18, 2013 | 23.38 | 23.93 | 23.18 | 23.86 | 23,185 | +0.65(+2.80%) |
Jun 17, 2013 | 23.13 | 23.26 | 22.89 | 23.21 | 25,153 | +0.52(+2.29%) |
Jun 14, 2013 | 23.29 | 23.29 | 22.65 | 22.69 | 18,221 | -0.69(-2.95%) |
Jun 13, 2013 | 22.71 | 23.46 | 22.67 | 23.38 | 28,533 | +0.56(+2.45%) |
Jun 12, 2013 | 23.19 | 23.27 | 22.70 | 22.82 | 26,372 | -0.32(-1.38%) |
Jun 11, 2013 | 23.18 | 23.31 | 22.88 | 23.14 | 31,477 | -0.18(-0.77%) |
Jun 10, 2013 | 23.19 | 23.45 | 23.04 | 23.32 | 17,853 | +0.13(+0.56%) |
Jun 07, 2013 | 23.29 | 23.45 | 22.90 | 23.19 | 27,491 | +0.10(+0.43%) |
Jun 06, 2013 | 23.59 | 23.59 | 22.44 | 23.09 | 51,883 | -0.45(-1.91%) |
Jun 05, 2013 | 23.60 | 23.74 | 23.31 | 23.54 | 42,554 | +0.02(+0.09%) |
Jun 04, 2013 | 23.51 | 23.69 | 23.14 | 23.52 | 40,887 | +0.13(+0.56%) |
Jun 03, 2013 | 22.63 | 23.40 | 22.42 | 23.39 | 49,009 | +0.91(+4.05%) |
May 31, 2013 | 22.91 | 22.98 | 22.24 | 22.48 | 41,788 | -0.66(-2.85%) |
May 30, 2013 | 22.73 | 23.14 | 22.31 | 23.14 | 30,250 | +0.43(+1.89%) |
May 29, 2013 | 22.75 | 22.93 | 22.21 | 22.71 | 14,738 | -0.29(-1.26%) |
May 28, 2013 | 22.88 | 23.24 | 22.53 | 23.00 | 34,954 | +0.58(+2.59%) |
May 24, 2013 | 21.84 | 22.44 | 21.70 | 22.42 | 28,622 | +0.47(+2.14%) |
May 23, 2013 | 21.24 | 22.05 | 20.81 | 21.95 | 66,598 | -0.03(-0.14%) |
May 22, 2013 | 22.69 | 22.84 | 21.65 | 21.98 | 154,346 | -0.62(-2.74%) |
May 21, 2013 | 23.23 | 23.40 | 22.53 | 22.60 | 52,462 | -0.63(-2.71%) |
May 20, 2013 | 23.39 | 23.50 | 23.05 | 23.23 | 45,034 | -0.01(-0.04%) |
May 17, 2013 | 23.22 | 23.66 | 23.13 | 23.24 | 40,483 | +0.16(+0.69%) |
May 16, 2013 | 23.20 | 23.49 | 22.82 | 23.08 | 40,455 | -0.12(-0.52%) |
May 15, 2013 | 22.47 | 23.29 | 22.46 | 23.20 | 47,556 | +0.86(+3.85%) |
May 13, 2013 | 22.90 | 23.20 | 21.89 | 22.34 | 95,751 | -0.55(-2.40%) |
May 10, 2013 | 22.43 | 23.53 | 22.25 | 22.89 | 80,693 | +0.88(+4.00%) |
May 09, 2013 | 21.50 | 22.25 | 20.85 | 22.01 | 161,221 | +0.98(+4.66%) |
May 08, 2013 | 21.00 | 21.20 | 20.83 | 21.03 | 74,644 | -0.02(-0.10%) |
May 07, 2013 | 23.02 | 23.02 | 20.90 | 21.05 | 184,967 | -1.73(-7.59%) |
May 06, 2013 | 22.10 | 22.80 | 22.01 | 22.78 | 49,551 | +0.78(+3.55%) |
May 03, 2013 | 21.75 | 22.25 | 21.72 | 22.00 | 50,291 | +0.65(+3.04%) |
May 02, 2013 | 20.31 | 21.53 | 20.20 | 21.35 | 40,608 | +1.26(+6.27%) |
May 01, 2013 | 20.11 | 20.52 | 19.86 | 20.09 | 53,036 | -0.10(-0.50%) |
Apr 30, 2013 | 19.68 | 20.19 | 19.59 | 20.19 | 24,436 | +0.60(+3.06%) |
Apr 29, 2013 | 19.40 | 19.74 | 19.22 | 19.59 | 25,732 | +0.38(+1.98%) |
Apr 26, 2013 | 19.73 | 19.76 | 19.06 | 19.21 | 60,028 | -0.55(-2.78%) |
Apr 25, 2013 | 19.94 | 19.95 | 19.68 | 19.76 | 17,214 | -0.13(-0.65%) |
Apr 24, 2013 | 19.80 | 19.99 | 19.66 | 19.89 | 15,003 | +0.15(+0.76%) |
Apr 23, 2013 | 19.35 | 19.78 | 19.13 | 19.74 | 17,724 | +0.51(+2.65%) |
Apr 22, 2013 | 19.17 | 19.97 | 18.55 | 19.23 | 39,560 | +0.21(+1.10%) |
Apr 19, 2013 | 19.36 | 19.36 | 18.88 | 19.02 | 43,112 | -0.35(-1.81%) |
Apr 18, 2013 | 18.98 | 19.58 | 18.57 | 19.37 | 61,460 | +0.48(+2.54%) |
Apr 17, 2013 | 19.60 | 19.60 | 18.55 | 18.89 | 50,951 | -0.84(-4.26%) |
Apr 16, 2013 | 19.12 | 19.79 | 19.04 | 19.73 | 52,466 | +0.83(+4.39%) |
Apr 15, 2013 | 19.48 | 19.48 | 18.80 | 18.90 | 81,091 | -0.61(-3.13%) |
Apr 12, 2013 | 19.24 | 19.60 | 19.14 | 19.51 | 16,427 | -0.05(-0.26%) |
Apr 11, 2013 | 19.53 | 19.79 | 19.33 | 19.56 | 27,284 | -0.04(-0.20%) |
Apr 10, 2013 | 19.19 | 19.82 | 19.04 | 19.60 | 43,864 | +0.60(+3.16%) |
Apr 09, 2013 | 19.18 | 19.45 | 19.00 | 19.00 | 12,965 | -0.17(-0.89%) |
Apr 08, 2013 | 18.79 | 19.23 | 18.62 | 19.17 | 24,519 | +0.35(+1.86%) |
Apr 05, 2013 | 18.77 | 18.92 | 18.36 | 18.82 | 55,042 | -0.16(-0.84%) |
Apr 04, 2013 | 18.81 | 19.06 | 18.73 | 18.98 | 19,052 | +0.12(+0.64%) |
Apr 03, 2013 | 18.95 | 19.05 | 18.79 | 18.86 | 25,757 | -0.14(-0.74%) |
Apr 02, 2013 | 19.07 | 19.17 | 18.83 | 19.00 | 27,053 | +0.12(+0.64%) |