Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.34 | 20.47 | 20.17 | 20.33 | 4,362,823 | -0.08(-0.37%) |
Jun 27, 2013 | 20.16 | 20.46 | 20.11 | 20.41 | 2,353,698 | +0.39(+1.95%) |
Jun 26, 2013 | 19.93 | 20.10 | 19.70 | 20.02 | 2,259,053 | +0.27(+1.38%) |
Jun 25, 2013 | 19.57 | 19.81 | 19.53 | 19.75 | 2,084,598 | +0.39(+2.02%) |
Jun 24, 2013 | 19.68 | 19.68 | 19.35 | 19.36 | 2,654,978 | -0.57(-2.85%) |
Jun 21, 2013 | 20.09 | 20.24 | 19.62 | 19.93 | 2,315,359 | -0.05(-0.25%) |
Jun 20, 2013 | 20.38 | 20.42 | 19.79 | 19.98 | 2,333,245 | -0.65(-3.13%) |
Jun 19, 2013 | 20.89 | 21.01 | 20.59 | 20.62 | 1,705,609 | -0.30(-1.42%) |
Jun 18, 2013 | 20.68 | 21.00 | 20.68 | 20.92 | 1,451,266 | +0.29(+1.40%) |
Jun 17, 2013 | 20.48 | 20.66 | 20.35 | 20.63 | 1,574,602 | +0.36(+1.76%) |
Jun 14, 2013 | 20.27 | 20.35 | 20.10 | 20.27 | 825,419 | +0.02(+0.08%) |
Jun 13, 2013 | 19.90 | 20.30 | 19.78 | 20.26 | 1,345,138 | +0.35(+1.75%) |
Jun 12, 2013 | 20.44 | 20.44 | 19.86 | 19.91 | 1,168,633 | -0.34(-1.68%) |
Jun 11, 2013 | 20.25 | 20.40 | 20.14 | 20.25 | 1,400,064 | -0.25(-1.20%) |
Jun 10, 2013 | 20.80 | 20.83 | 20.49 | 20.49 | 1,432,511 | -0.23(-1.11%) |
Jun 07, 2013 | 20.21 | 20.74 | 20.05 | 20.72 | 1,909,449 | +0.69(+3.43%) |
Jun 06, 2013 | 20.01 | 20.27 | 19.73 | 20.04 | 2,300,281 | +0.00(+0.00%) |
Jun 05, 2013 | 20.66 | 20.73 | 20.00 | 20.04 | 2,503,434 | -0.70(-3.40%) |
Jun 04, 2013 | 20.66 | 20.97 | 20.50 | 20.74 | 2,451,565 | +0.03(+0.16%) |
Jun 03, 2013 | 20.44 | 20.72 | 20.29 | 20.71 | 2,560,292 | +0.42(+2.08%) |
May 31, 2013 | 20.34 | 20.71 | 20.28 | 20.28 | 2,171,575 | -0.19(-0.91%) |
May 30, 2013 | 20.57 | 20.76 | 19.99 | 20.47 | 2,149,649 | -0.11(-0.53%) |
May 29, 2013 | 20.39 | 20.62 | 20.28 | 20.58 | 2,610,520 | +0.03(+0.12%) |
May 28, 2013 | 20.34 | 20.61 | 20.34 | 20.56 | 2,246,075 | +0.49(+2.44%) |
May 24, 2013 | 19.93 | 20.12 | 19.83 | 20.07 | 1,235,752 | -0.04(-0.21%) |
May 23, 2013 | 19.72 | 20.23 | 19.60 | 20.11 | 1,499,713 | +0.14(+0.68%) |
May 22, 2013 | 20.13 | 20.45 | 19.85 | 19.97 | 1,939,852 | -0.16(-0.80%) |
May 21, 2013 | 20.07 | 20.23 | 19.97 | 20.13 | 2,115,051 | +0.04(+0.21%) |
May 20, 2013 | 20.12 | 20.30 | 20.05 | 20.09 | 1,387,876 | -0.06(-0.29%) |
May 17, 2013 | 19.99 | 20.30 | 19.95 | 20.15 | 2,466,150 | +0.20(+1.02%) |
May 16, 2013 | 19.61 | 20.10 | 19.61 | 19.95 | 3,855,744 | +0.24(+1.24%) |
May 15, 2013 | 19.52 | 19.78 | 19.34 | 19.70 | 2,290,371 | +0.41(+2.10%) |
May 13, 2013 | 19.42 | 19.52 | 19.17 | 19.30 | 1,571,912 | -0.21(-1.08%) |
May 10, 2013 | 19.21 | 19.57 | 19.21 | 19.51 | 3,525,438 | +0.30(+1.58%) |
May 09, 2013 | 19.23 | 19.45 | 19.15 | 19.20 | 1,643,553 | -0.07(-0.35%) |
May 08, 2013 | 19.26 | 19.41 | 19.12 | 19.27 | 3,102,941 | -0.02(-0.09%) |
May 07, 2013 | 19.19 | 19.37 | 19.09 | 19.29 | 1,674,025 | +0.06(+0.31%) |
May 06, 2013 | 19.00 | 19.41 | 19.00 | 19.23 | 1,730,371 | +0.22(+1.16%) |
May 03, 2013 | 18.60 | 19.04 | 18.38 | 19.01 | 2,770,923 | +0.62(+3.40%) |
May 02, 2013 | 18.76 | 19.01 | 18.31 | 18.38 | 3,299,845 | -0.36(-1.94%) |
May 01, 2013 | 18.63 | 19.46 | 18.29 | 18.75 | 3,599,276 | +0.07(+0.36%) |
Apr 30, 2013 | 18.69 | 18.85 | 18.47 | 18.68 | 2,349,748 | +0.03(+0.14%) |
Apr 29, 2013 | 18.50 | 18.75 | 18.38 | 18.66 | 2,278,300 | +0.25(+1.38%) |
Apr 26, 2013 | 18.79 | 18.84 | 18.40 | 18.40 | 2,123,449 | -0.44(-2.33%) |
Apr 25, 2013 | 18.74 | 18.96 | 18.48 | 18.84 | 2,142,971 | +0.20(+1.09%) |
Apr 24, 2013 | 18.55 | 18.82 | 18.49 | 18.64 | 2,018,467 | +0.14(+0.78%) |
Apr 23, 2013 | 18.32 | 18.51 | 18.21 | 18.49 | 1,976,623 | +0.26(+1.44%) |
Apr 22, 2013 | 18.16 | 18.36 | 17.97 | 18.23 | 1,510,580 | +0.09(+0.51%) |
Apr 19, 2013 | 17.90 | 18.33 | 17.87 | 18.14 | 1,571,438 | +0.28(+1.56%) |
Apr 18, 2013 | 18.10 | 18.13 | 17.72 | 17.86 | 2,480,240 | -0.20(-1.12%) |
Apr 17, 2013 | 18.31 | 18.36 | 17.85 | 18.06 | 2,851,087 | -0.41(-2.19%) |
Apr 16, 2013 | 18.25 | 18.54 | 18.18 | 18.47 | 2,661,071 | +0.35(+1.91%) |
Apr 15, 2013 | 18.95 | 18.95 | 18.09 | 18.12 | 2,805,968 | -1.00(-5.25%) |
Apr 12, 2013 | 19.26 | 19.29 | 18.82 | 19.13 | 2,025,318 | -0.21(-1.09%) |
Apr 11, 2013 | 19.17 | 19.43 | 19.05 | 19.34 | 3,434,152 | +0.18(+0.93%) |
Apr 10, 2013 | 18.68 | 19.45 | 18.68 | 19.16 | 3,438,308 | +0.51(+2.72%) |
Apr 09, 2013 | 18.77 | 18.85 | 18.50 | 18.66 | 2,088,795 | -0.13(-0.67%) |
Apr 08, 2013 | 18.59 | 18.91 | 18.44 | 18.78 | 2,850,430 | +0.29(+1.55%) |
Apr 05, 2013 | 18.32 | 18.53 | 18.12 | 18.49 | 6,687,490 | -0.12(-0.64%) |
Apr 04, 2013 | 18.87 | 19.05 | 18.61 | 18.61 | 4,688,093 | -0.16(-0.85%) |
Apr 03, 2013 | 19.47 | 19.52 | 18.35 | 18.77 | 9,201,748 | -0.69(-3.56%) |
Apr 02, 2013 | 20.11 | 20.20 | 19.37 | 19.47 | 4,806,123 | -0.65(-3.23%) |