Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.00 | 29.52 | 27.32 | 29.09 | 879,555 | +0.95(+3.38%) |
Jun 27, 2013 | 26.51 | 29.07 | 26.12 | 28.14 | 0 | +1.94(+7.40%) |
Jun 26, 2013 | 26.61 | 27.00 | 26.03 | 26.20 | 0 | -0.19(-0.72%) |
Jun 25, 2013 | 25.47 | 26.55 | 25.44 | 26.39 | 0 | +1.03(+4.06%) |
Jun 24, 2013 | 26.65 | 26.95 | 25.30 | 25.36 | 0 | -1.45(-5.41%) |
Jun 21, 2013 | 27.19 | 27.61 | 26.68 | 26.81 | 131,101 | -0.24(-0.89%) |
Jun 20, 2013 | 26.62 | 27.28 | 26.19 | 27.05 | 0 | +0.12(+0.45%) |
Jun 19, 2013 | 27.52 | 27.52 | 26.11 | 26.93 | 0 | -0.67(-2.43%) |
Jun 18, 2013 | 27.98 | 28.16 | 27.46 | 27.60 | 0 | -0.38(-1.36%) |
Jun 17, 2013 | 28.80 | 28.90 | 27.71 | 27.98 | 0 | -0.91(-3.15%) |
Jun 14, 2013 | 29.07 | 29.27 | 28.42 | 28.89 | 0 | -0.14(-0.50%) |
Jun 13, 2013 | 28.75 | 29.40 | 28.65 | 29.04 | 214,951 | +0.34(+1.20%) |
Jun 12, 2013 | 28.44 | 28.78 | 27.88 | 28.69 | 102,283 | +0.46(+1.63%) |
Jun 11, 2013 | 28.00 | 28.32 | 27.53 | 28.23 | 109,693 | +0.27(+0.97%) |
Jun 10, 2013 | 27.80 | 28.32 | 27.66 | 27.96 | 0 | +0.41(+1.49%) |
Jun 07, 2013 | 27.86 | 28.21 | 27.38 | 27.55 | 0 | -0.12(-0.43%) |
Jun 06, 2013 | 26.77 | 27.79 | 26.77 | 27.67 | 187,489 | +0.99(+3.69%) |
Jun 05, 2013 | 26.94 | 27.02 | 26.56 | 26.68 | 0 | -0.08(-0.28%) |
Jun 04, 2013 | 26.40 | 27.14 | 26.15 | 26.76 | 0 | +0.36(+1.36%) |
Jun 03, 2013 | 26.65 | 26.65 | 25.92 | 26.40 | 200,283 | +0.04(+0.15%) |
May 31, 2013 | 25.94 | 26.50 | 25.59 | 26.36 | 130,618 | +0.37(+1.42%) |
May 30, 2013 | 24.84 | 26.45 | 24.79 | 25.99 | 189,343 | +1.13(+4.55%) |
May 29, 2013 | 25.32 | 25.41 | 24.62 | 24.86 | 89,246 | -0.51(-2.01%) |
May 28, 2013 | 24.65 | 25.50 | 24.61 | 25.37 | 111,729 | +0.79(+3.21%) |
May 24, 2013 | 24.17 | 24.68 | 23.98 | 24.58 | 0 | +0.25(+1.03%) |
May 23, 2013 | 23.58 | 24.35 | 23.58 | 24.33 | 0 | +0.34(+1.42%) |
May 22, 2013 | 24.50 | 24.60 | 23.96 | 23.99 | 0 | -0.43(-1.76%) |
May 21, 2013 | 24.40 | 24.50 | 24.07 | 24.42 | 0 | +0.03(+0.12%) |
May 20, 2013 | 24.09 | 24.67 | 23.81 | 24.39 | 0 | +0.43(+1.79%) |
May 17, 2013 | 24.05 | 24.05 | 23.56 | 23.96 | 0 | +0.00(+0.00%) |
May 16, 2013 | 24.05 | 24.05 | 23.71 | 23.96 | 44,152 | -0.07(-0.29%) |
May 15, 2013 | 23.25 | 24.05 | 23.07 | 24.03 | 0 | +0.11(+0.46%) |
May 13, 2013 | 22.90 | 24.32 | 22.90 | 23.92 | 0 | +0.87(+3.77%) |
May 10, 2013 | 20.10 | 23.06 | 20.10 | 23.05 | 0 | +3.10(+15.54%) |
May 09, 2013 | 19.00 | 21.50 | 18.91 | 19.95 | 0 | +1.48(+8.01%) |
May 08, 2013 | 18.72 | 18.81 | 18.18 | 18.47 | 0 | -0.23(-1.23%) |
May 07, 2013 | 18.69 | 18.79 | 18.45 | 18.70 | 0 | +0.10(+0.54%) |
May 06, 2013 | 17.96 | 18.64 | 17.96 | 18.60 | 0 | +0.69(+3.85%) |
May 03, 2013 | 18.04 | 18.18 | 17.88 | 17.91 | 0 | +0.06(+0.34%) |
May 02, 2013 | 17.47 | 17.97 | 17.47 | 17.85 | 0 | +0.49(+2.82%) |
May 01, 2013 | 17.52 | 18.08 | 17.20 | 17.36 | 0 | -0.15(-0.86%) |
Apr 30, 2013 | 17.34 | 17.56 | 17.34 | 17.51 | 0 | +0.23(+1.33%) |
Apr 29, 2013 | 17.68 | 17.68 | 17.23 | 17.28 | 14,253 | -0.31(-1.76%) |
Apr 26, 2013 | 17.94 | 17.94 | 17.38 | 17.59 | 47,690 | -0.35(-1.95%) |
Apr 25, 2013 | 17.54 | 17.98 | 17.25 | 17.94 | 23,023 | +0.48(+2.75%) |
Apr 24, 2013 | 17.13 | 17.68 | 16.97 | 17.46 | 117,813 | +0.37(+2.17%) |
Apr 23, 2013 | 17.11 | 17.16 | 16.76 | 17.09 | 78,670 | +0.11(+0.65%) |
Apr 22, 2013 | 17.38 | 17.39 | 16.58 | 16.98 | 51,783 | -0.32(-1.85%) |
Apr 19, 2013 | 17.00 | 17.30 | 16.84 | 17.30 | 24,750 | +0.25(+1.47%) |
Apr 18, 2013 | 17.37 | 17.37 | 16.85 | 17.05 | 35,488 | -0.30(-1.73%) |
Apr 17, 2013 | 17.73 | 17.87 | 16.87 | 17.35 | 56,587 | -0.47(-2.64%) |
Apr 16, 2013 | 17.52 | 18.04 | 17.14 | 17.82 | 40,629 | +0.42(+2.41%) |
Apr 15, 2013 | 18.27 | 18.27 | 17.35 | 17.40 | 74,303 | -0.87(-4.76%) |
Apr 12, 2013 | 18.31 | 18.42 | 18.00 | 18.27 | 17,179 | -0.17(-0.92%) |
Apr 11, 2013 | 18.66 | 18.66 | 18.10 | 18.44 | 30,369 | -0.17(-0.91%) |
Apr 10, 2013 | 17.85 | 18.71 | 17.68 | 18.61 | 103,830 | +0.59(+3.27%) |
Apr 09, 2013 | 18.23 | 18.39 | 17.70 | 18.02 | 27,436 | -0.24(-1.31%) |
Apr 08, 2013 | 18.40 | 18.40 | 18.10 | 18.26 | 20,738 | -0.11(-0.60%) |
Apr 05, 2013 | 18.13 | 18.46 | 18.00 | 18.37 | 30,982 | -0.04(-0.22%) |
Apr 04, 2013 | 18.27 | 18.45 | 17.97 | 18.41 | 24,784 | +0.21(+1.15%) |
Apr 03, 2013 | 18.37 | 18.51 | 18.03 | 18.20 | 33,074 | -0.19(-1.03%) |
Apr 02, 2013 | 18.35 | 18.65 | 18.31 | 18.39 | 62,376 | +0.08(+0.44%) |