Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.54 | 18.61 | 18.38 | 18.40 | 7,840,516 | -0.23(-1.23%) |
Jun 27, 2013 | 18.27 | 18.68 | 18.16 | 18.63 | 0 | +0.51(+2.81%) |
Jun 26, 2013 | 18.42 | 18.57 | 18.12 | 18.12 | 0 | -0.21(-1.15%) |
Jun 25, 2013 | 18.24 | 18.41 | 18.14 | 18.33 | 0 | +0.20(+1.10%) |
Jun 24, 2013 | 18.31 | 18.36 | 18.05 | 18.13 | 0 | -0.37(-2.00%) |
Jun 21, 2013 | 18.48 | 18.65 | 18.36 | 18.50 | 5,757,265 | -0.02(-0.11%) |
Jun 20, 2013 | 18.63 | 18.70 | 18.44 | 18.52 | 0 | -0.26(-1.38%) |
Jun 19, 2013 | 19.11 | 19.16 | 18.78 | 18.78 | 0 | -0.26(-1.37%) |
Jun 18, 2013 | 18.78 | 19.05 | 18.77 | 19.04 | 0 | +0.19(+1.01%) |
Jun 17, 2013 | 18.78 | 18.95 | 18.66 | 18.85 | 0 | +0.16(+0.86%) |
Jun 14, 2013 | 18.89 | 19.04 | 18.61 | 18.69 | 0 | -0.29(-1.53%) |
Jun 13, 2013 | 18.80 | 19.06 | 18.61 | 18.98 | 3,925,270 | +0.09(+0.48%) |
Jun 12, 2013 | 19.01 | 19.04 | 18.75 | 18.89 | 3,757,314 | -0.01(-0.05%) |
Jun 11, 2013 | 18.55 | 19.10 | 18.51 | 18.90 | 5,254,959 | +0.14(+0.75%) |
Jun 10, 2013 | 19.06 | 19.10 | 18.73 | 18.76 | 0 | -0.28(-1.47%) |
Jun 07, 2013 | 18.98 | 19.25 | 18.87 | 19.04 | 0 | +0.16(+0.85%) |
Jun 06, 2013 | 18.50 | 18.88 | 18.36 | 18.88 | 5,628,996 | +0.35(+1.89%) |
Jun 05, 2013 | 18.85 | 18.90 | 18.30 | 18.53 | 0 | -0.45(-2.37%) |
Jun 04, 2013 | 18.78 | 19.09 | 18.75 | 18.98 | 0 | +0.19(+1.01%) |
Jun 03, 2013 | 19.13 | 19.16 | 18.64 | 18.79 | 5,647,360 | -0.21(-1.11%) |
May 31, 2013 | 19.37 | 19.37 | 19.00 | 19.00 | 5,781,034 | -0.59(-3.01%) |
May 30, 2013 | 19.37 | 19.72 | 19.34 | 19.59 | 0 | +0.23(+1.19%) |
May 29, 2013 | 19.27 | 19.48 | 19.25 | 19.36 | 2,356,504 | -0.14(-0.72%) |
May 28, 2013 | 19.42 | 19.76 | 19.35 | 19.50 | 3,741,554 | +0.30(+1.54%) |
May 24, 2013 | 19.09 | 19.27 | 19.03 | 19.20 | 0 | -0.03(-0.13%) |
May 23, 2013 | 18.87 | 19.38 | 18.82 | 19.23 | 6,861,536 | -0.01(-0.05%) |
May 22, 2013 | 19.34 | 19.78 | 19.03 | 19.24 | 7,799,055 | -0.03(-0.16%) |
May 21, 2013 | 18.81 | 19.56 | 18.80 | 19.27 | 8,812,758 | +0.55(+2.94%) |
May 20, 2013 | 18.57 | 18.76 | 18.45 | 18.72 | 4,600,642 | +0.10(+0.54%) |
May 17, 2013 | 18.71 | 18.73 | 18.55 | 18.62 | 0 | +0.00(+0.00%) |
May 16, 2013 | 18.70 | 18.75 | 18.59 | 18.62 | 5,812,287 | +0.03(+0.16%) |
May 15, 2013 | 18.70 | 18.71 | 18.54 | 18.59 | 6,430,036 | -0.17(-0.91%) |
May 13, 2013 | 19.10 | 19.10 | 18.72 | 18.76 | 6,416,595 | -0.25(-1.32%) |
May 10, 2013 | 19.15 | 19.15 | 18.85 | 19.01 | 0 | +0.13(+0.69%) |
May 09, 2013 | 19.20 | 19.20 | 18.79 | 18.88 | 9,481,588 | -0.28(-1.46%) |
May 08, 2013 | 19.43 | 19.49 | 19.12 | 19.16 | 7,767,599 | -0.13(-0.67%) |
May 07, 2013 | 19.50 | 19.56 | 19.10 | 19.29 | 5,839,529 | -0.18(-0.92%) |
May 06, 2013 | 19.60 | 19.69 | 19.27 | 19.47 | 0 | -0.06(-0.31%) |
May 03, 2013 | 19.59 | 20.09 | 19.51 | 19.53 | 0 | +0.13(+0.67%) |
May 02, 2013 | 19.09 | 19.41 | 18.95 | 19.40 | 7,477,450 | +0.43(+2.27%) |
May 01, 2013 | 19.26 | 19.35 | 18.84 | 18.97 | 11,008,927 | -0.07(-0.37%) |
Apr 30, 2013 | 19.66 | 19.75 | 18.75 | 19.04 | 35,983,784 | -4.26(-18.28%) |
Apr 29, 2013 | 22.98 | 23.38 | 22.75 | 23.30 | 4,146,087 | +0.53(+2.33%) |
Apr 26, 2013 | 22.62 | 22.87 | 22.39 | 22.77 | 3,487,769 | +0.02(+0.09%) |
Apr 25, 2013 | 22.39 | 22.91 | 22.25 | 22.75 | 0 | +0.48(+2.16%) |
Apr 24, 2013 | 21.33 | 22.64 | 21.25 | 22.27 | 0 | +0.92(+4.31%) |
Apr 23, 2013 | 21.22 | 21.44 | 21.05 | 21.35 | 3,575,923 | +0.31(+1.47%) |
Apr 22, 2013 | 20.40 | 21.20 | 20.37 | 21.04 | 7,682,183 | +0.65(+3.19%) |
Apr 19, 2013 | 20.41 | 20.57 | 20.01 | 20.39 | 2,648,941 | +0.15(+0.74%) |
Apr 18, 2013 | 20.71 | 20.76 | 20.07 | 20.24 | 2,455,970 | -0.45(-2.17%) |
Apr 17, 2013 | 20.95 | 20.97 | 20.44 | 20.69 | 2,528,790 | -0.43(-2.04%) |
Apr 16, 2013 | 21.02 | 21.19 | 20.86 | 21.12 | 3,964,682 | +0.30(+1.44%) |
Apr 15, 2013 | 21.43 | 21.45 | 20.61 | 20.82 | 4,478,444 | -0.79(-3.66%) |
Apr 12, 2013 | 21.59 | 21.65 | 21.31 | 21.61 | 2,689,099 | -0.04(-0.18%) |
Apr 11, 2013 | 21.56 | 22.05 | 21.29 | 21.65 | 4,140,207 | +0.05(+0.23%) |
Apr 10, 2013 | 21.00 | 21.88 | 21.00 | 21.60 | 4,348,265 | +0.64(+3.06%) |
Apr 09, 2013 | 20.32 | 21.30 | 20.16 | 20.96 | 7,603,229 | +0.69(+3.39%) |
Apr 08, 2013 | 20.52 | 20.65 | 20.15 | 20.27 | 3,333,254 | -0.25(-1.22%) |
Apr 05, 2013 | 20.49 | 20.57 | 19.98 | 20.52 | 6,482,990 | -0.29(-1.39%) |
Apr 04, 2013 | 21.10 | 21.43 | 20.80 | 20.81 | 4,671,824 | -0.25(-1.19%) |
Apr 03, 2013 | 21.41 | 21.50 | 21.02 | 21.06 | 5,571,973 | -0.27(-1.27%) |
Apr 02, 2013 | 21.87 | 21.90 | 21.02 | 21.33 | 16,047,638 | +1.15(+5.70%) |