Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.80 | 18.87 | 18.70 | 18.81 | 9,125 | +0.17(+0.91%) |
Jun 27, 2013 | 18.60 | 18.69 | 18.60 | 18.64 | 15,046 | -0.02(-0.11%) |
Jun 26, 2013 | 18.57 | 18.66 | 18.39 | 18.66 | 78,302 | -0.14(-0.74%) |
Jun 25, 2013 | 18.60 | 18.80 | 18.50 | 18.80 | 20,089 | +0.00(+0.00%) |
Jun 24, 2013 | 18.79 | 18.92 | 18.75 | 18.80 | 14,050 | -0.60(-3.09%) |
Jun 21, 2013 | 19.49 | 19.53 | 19.21 | 19.40 | 15,369 | -0.31(-1.57%) |
Jun 20, 2013 | 20.02 | 20.02 | 19.60 | 19.71 | 15,041 | -0.65(-3.19%) |
Jun 19, 2013 | 20.60 | 20.69 | 20.28 | 20.36 | 13,744 | -0.30(-1.45%) |
Jun 18, 2013 | 20.70 | 20.75 | 20.58 | 20.66 | 8,550 | +0.02(+0.10%) |
Jun 17, 2013 | 20.70 | 20.72 | 20.49 | 20.64 | 14,319 | +0.17(+0.83%) |
Jun 14, 2013 | 20.52 | 20.61 | 20.45 | 20.47 | 8,006 | -0.15(-0.73%) |
Jun 13, 2013 | 20.19 | 20.62 | 20.19 | 20.62 | 12,414 | +0.11(+0.54%) |
Jun 12, 2013 | 20.82 | 20.82 | 20.42 | 20.51 | 18,158 | -0.04(-0.19%) |
Jun 11, 2013 | 20.42 | 20.62 | 20.42 | 20.55 | 14,948 | -0.18(-0.87%) |
Jun 10, 2013 | 20.63 | 20.79 | 20.54 | 20.73 | 20,900 | +0.40(+1.97%) |
Jun 07, 2013 | 20.41 | 20.41 | 20.21 | 20.33 | 10,760 | -0.19(-0.93%) |
Jun 06, 2013 | 20.48 | 20.56 | 20.36 | 20.52 | 17,816 | -0.03(-0.15%) |
Jun 05, 2013 | 20.72 | 20.72 | 20.55 | 20.55 | 23,219 | -0.52(-2.47%) |
Jun 04, 2013 | 21.04 | 21.16 | 20.93 | 21.07 | 7,250 | -0.40(-1.86%) |
Jun 03, 2013 | 21.26 | 21.56 | 21.26 | 21.47 | 18,374 | +0.21(+0.99%) |
May 31, 2013 | 21.46 | 21.46 | 21.26 | 21.26 | 13,769 | -0.39(-1.80%) |
May 30, 2013 | 21.44 | 21.77 | 21.44 | 21.65 | 22,027 | +0.51(+2.41%) |
May 29, 2013 | 20.96 | 21.15 | 20.96 | 21.14 | 14,589 | +0.15(+0.71%) |
May 28, 2013 | 21.01 | 21.13 | 20.97 | 20.99 | 15,588 | +0.13(+0.62%) |
May 24, 2013 | 20.85 | 20.87 | 20.80 | 20.86 | 11,727 | +0.00(+0.00%) |
May 23, 2013 | 20.75 | 20.92 | 20.71 | 20.86 | 27,421 | -0.13(-0.60%) |
May 22, 2013 | 21.31 | 21.31 | 20.93 | 20.99 | 24,764 | -0.15(-0.73%) |
May 21, 2013 | 21.23 | 21.25 | 21.05 | 21.14 | 50,653 | -0.09(-0.42%) |
May 20, 2013 | 21.16 | 21.35 | 21.16 | 21.23 | 13,937 | -0.26(-1.21%) |
May 17, 2013 | 21.28 | 21.50 | 21.26 | 21.49 | 11,632 | +0.43(+2.04%) |
May 16, 2013 | 21.11 | 21.24 | 21.06 | 21.06 | 22,753 | -0.09(-0.43%) |
May 15, 2013 | 20.97 | 21.29 | 20.97 | 21.15 | 15,688 | -0.13(-0.61%) |
May 13, 2013 | 21.26 | 21.29 | 21.24 | 21.28 | 32,480 | +0.03(+0.14%) |
May 10, 2013 | 21.23 | 21.27 | 21.04 | 21.25 | 270,057 | -0.06(-0.28%) |
May 09, 2013 | 21.48 | 21.54 | 21.26 | 21.31 | 23,962 | -0.28(-1.30%) |
May 08, 2013 | 21.63 | 21.67 | 21.47 | 21.59 | 33,335 | +0.25(+1.17%) |
May 07, 2013 | 21.44 | 21.44 | 21.21 | 21.34 | 134,647 | +0.27(+1.28%) |
May 06, 2013 | 20.99 | 21.12 | 20.90 | 21.07 | 223,774 | +0.16(+0.77%) |
May 03, 2013 | 20.71 | 21.00 | 20.36 | 20.91 | 122,159 | +0.55(+2.70%) |
May 02, 2013 | 19.99 | 20.51 | 19.99 | 20.36 | 103,423 | +0.34(+1.70%) |
May 01, 2013 | 20.10 | 20.15 | 19.96 | 20.02 | 24,906 | -0.43(-2.10%) |
Apr 30, 2013 | 20.44 | 20.66 | 20.45 | 20.45 | 10,669 | -0.04(-0.20%) |
Apr 29, 2013 | 20.37 | 20.59 | 20.37 | 20.49 | 27,114 | +0.12(+0.59%) |
Apr 26, 2013 | 20.35 | 20.42 | 20.29 | 20.37 | 21,754 | +0.09(+0.44%) |
Apr 25, 2013 | 20.30 | 20.34 | 20.19 | 20.28 | 47,741 | -0.07(-0.34%) |
Apr 24, 2013 | 20.19 | 20.35 | 20.11 | 20.35 | 616,134 | +0.60(+3.04%) |
Apr 23, 2013 | 19.81 | 19.88 | 19.71 | 19.75 | 66,582 | +0.25(+1.28%) |
Apr 22, 2013 | 19.34 | 19.62 | 19.29 | 19.50 | 23,938 | -0.39(-1.96%) |
Apr 19, 2013 | 19.81 | 19.89 | 19.77 | 19.89 | 15,723 | +0.18(+0.91%) |
Apr 18, 2013 | 19.82 | 19.85 | 19.66 | 19.71 | 18,702 | -0.69(-3.38%) |
Apr 17, 2013 | 20.57 | 20.57 | 20.35 | 20.40 | 17,582 | -0.74(-3.50%) |
Apr 16, 2013 | 20.94 | 21.20 | 20.94 | 21.14 | 11,137 | +0.70(+3.42%) |
Apr 15, 2013 | 20.51 | 20.54 | 20.28 | 20.44 | 9,842 | -0.07(-0.34%) |
Apr 12, 2013 | 20.40 | 20.52 | 20.32 | 20.51 | 29,381 | -0.22(-1.06%) |
Apr 11, 2013 | 20.70 | 20.80 | 20.64 | 20.73 | 11,221 | +0.07(+0.34%) |
Apr 10, 2013 | 20.53 | 20.79 | 20.53 | 20.66 | 11,986 | +0.36(+1.77%) |
Apr 09, 2013 | 20.01 | 20.32 | 20.01 | 20.30 | 15,734 | +0.07(+0.35%) |
Apr 08, 2013 | 20.10 | 20.27 | 20.10 | 20.23 | 18,898 | -0.03(-0.15%) |
Apr 05, 2013 | 19.80 | 20.26 | 19.80 | 20.26 | 25,506 | -0.10(-0.49%) |
Apr 04, 2013 | 20.24 | 20.39 | 20.10 | 20.36 | 29,891 | -0.43(-2.07%) |
Apr 03, 2013 | 20.82 | 20.83 | 20.59 | 20.79 | 22,000 | -0.52(-2.44%) |
Apr 02, 2013 | 21.22 | 21.42 | 21.22 | 21.31 | 29,895 | +0.25(+1.19%) |