Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.13 | 21.24 | 20.93 | 21.10 | 57,108 | -0.04(-0.17%) |
Jun 27, 2013 | 20.61 | 21.18 | 20.52 | 21.13 | 36,568 | +0.84(+4.14%) |
Jun 26, 2013 | 20.18 | 20.40 | 19.81 | 20.29 | 37,411 | +0.32(+1.61%) |
Jun 25, 2013 | 20.01 | 20.01 | 19.62 | 19.97 | 37,068 | +0.19(+0.96%) |
Jun 24, 2013 | 19.68 | 19.89 | 19.55 | 19.78 | 64,360 | +0.00(+0.00%) |
Jun 21, 2013 | 19.78 | 19.88 | 19.68 | 19.78 | 61,370 | +0.09(+0.45%) |
Jun 20, 2013 | 20.72 | 20.74 | 19.63 | 19.70 | 47,834 | -1.10(-5.30%) |
Jun 19, 2013 | 21.16 | 21.16 | 20.66 | 20.80 | 51,799 | -0.37(-1.73%) |
Jun 18, 2013 | 21.00 | 21.26 | 20.68 | 21.16 | 42,596 | +0.15(+0.73%) |
Jun 17, 2013 | 21.24 | 21.40 | 20.93 | 21.01 | 32,132 | -0.08(-0.38%) |
Jun 14, 2013 | 21.51 | 21.51 | 21.05 | 21.09 | 20,720 | -0.45(-2.10%) |
Jun 13, 2013 | 21.68 | 21.68 | 21.19 | 21.54 | 30,853 | -0.07(-0.30%) |
Jun 12, 2013 | 21.64 | 21.75 | 21.38 | 21.61 | 15,083 | +0.05(+0.24%) |
Jun 11, 2013 | 21.51 | 21.83 | 21.35 | 21.56 | 13,864 | -0.09(-0.40%) |
Jun 10, 2013 | 21.73 | 21.82 | 21.61 | 21.65 | 10,258 | -0.07(-0.34%) |
Jun 07, 2013 | 21.73 | 21.96 | 21.51 | 21.72 | 18,796 | +0.04(+0.20%) |
Jun 06, 2013 | 21.09 | 21.72 | 21.03 | 21.68 | 35,330 | +0.69(+3.29%) |
Jun 05, 2013 | 21.40 | 21.40 | 20.98 | 20.98 | 59,136 | -0.52(-2.40%) |
Jun 04, 2013 | 22.00 | 22.00 | 21.50 | 21.50 | 19,685 | -0.40(-1.83%) |
Jun 03, 2013 | 22.15 | 22.18 | 21.71 | 21.90 | 57,500 | +0.02(+0.10%) |
May 31, 2013 | 22.05 | 22.13 | 21.70 | 21.88 | 32,182 | -0.35(-1.57%) |
May 30, 2013 | 21.69 | 22.31 | 21.68 | 22.23 | 17,780 | +0.55(+2.52%) |
May 29, 2013 | 21.89 | 22.16 | 21.53 | 21.68 | 21,580 | -0.44(-1.97%) |
May 28, 2013 | 22.25 | 22.43 | 21.94 | 22.12 | 26,209 | +0.26(+1.20%) |
May 24, 2013 | 21.59 | 21.88 | 21.57 | 21.86 | 21,744 | +0.22(+1.01%) |
May 23, 2013 | 21.65 | 21.82 | 21.53 | 21.64 | 26,966 | -0.15(-0.67%) |
May 22, 2013 | 22.41 | 22.56 | 21.68 | 21.78 | 44,737 | -0.64(-2.86%) |
May 21, 2013 | 22.66 | 22.72 | 22.41 | 22.42 | 27,482 | -0.34(-1.50%) |
May 20, 2013 | 22.76 | 23.00 | 22.49 | 22.77 | 36,538 | -0.16(-0.70%) |
May 17, 2013 | 22.53 | 23.04 | 22.39 | 22.93 | 46,626 | +0.41(+1.84%) |
May 16, 2013 | 22.45 | 22.56 | 22.26 | 22.51 | 27,068 | +0.08(+0.36%) |
May 15, 2013 | 22.80 | 22.85 | 22.20 | 22.43 | 40,503 | -0.49(-2.16%) |
May 13, 2013 | 23.04 | 23.09 | 22.72 | 22.93 | 9,596 | +0.01(+0.03%) |
May 10, 2013 | 23.13 | 23.23 | 22.77 | 22.92 | 35,037 | -0.09(-0.38%) |
May 09, 2013 | 23.25 | 23.25 | 22.98 | 23.01 | 32,456 | -0.23(-1.00%) |
May 08, 2013 | 23.17 | 23.24 | 22.93 | 23.24 | 12,299 | -0.04(-0.19%) |
May 07, 2013 | 23.10 | 23.28 | 22.88 | 23.28 | 25,937 | +0.28(+1.20%) |
May 06, 2013 | 22.93 | 23.14 | 22.69 | 23.01 | 27,210 | +0.01(+0.06%) |
May 03, 2013 | 23.05 | 23.01 | 22.74 | 22.99 | 21,426 | +0.25(+1.09%) |
May 02, 2013 | 22.82 | 22.92 | 22.66 | 22.74 | 38,918 | -0.04(-0.19%) |
May 01, 2013 | 22.84 | 22.98 | 22.49 | 22.79 | 91,353 | -0.33(-1.45%) |
Apr 30, 2013 | 22.96 | 23.14 | 22.77 | 23.12 | 20,155 | +0.10(+0.44%) |
Apr 29, 2013 | 22.85 | 23.06 | 22.80 | 23.02 | 23,778 | +0.33(+1.48%) |
Apr 26, 2013 | 22.75 | 22.77 | 22.56 | 22.69 | 30,005 | -0.09(-0.38%) |
Apr 25, 2013 | 23.09 | 23.12 | 22.57 | 22.77 | 39,336 | -0.19(-0.82%) |
Apr 24, 2013 | 22.89 | 22.99 | 22.76 | 22.96 | 13,616 | +0.13(+0.57%) |
Apr 23, 2013 | 23.08 | 23.34 | 22.68 | 22.83 | 62,147 | -0.03(-0.13%) |
Apr 22, 2013 | 22.64 | 23.01 | 22.35 | 22.86 | 25,041 | +0.39(+1.72%) |
Apr 19, 2013 | 22.41 | 22.53 | 22.19 | 22.48 | 29,315 | +0.16(+0.72%) |
Apr 18, 2013 | 22.39 | 22.89 | 22.13 | 22.32 | 55,471 | +0.01(+0.07%) |
Apr 17, 2013 | 23.28 | 23.33 | 22.04 | 22.30 | 42,318 | -1.05(-4.52%) |
Apr 16, 2013 | 23.06 | 23.46 | 22.96 | 23.36 | 38,781 | +0.55(+2.42%) |
Apr 15, 2013 | 23.28 | 23.68 | 22.67 | 22.80 | 170,830 | -0.60(-2.58%) |
Apr 12, 2013 | 23.22 | 23.46 | 23.22 | 23.41 | 25,856 | -0.01(-0.06%) |
Apr 11, 2013 | 23.23 | 23.46 | 22.96 | 23.42 | 45,192 | +0.10(+0.44%) |
Apr 10, 2013 | 22.63 | 23.52 | 22.45 | 23.32 | 89,103 | +0.80(+3.55%) |
Apr 09, 2013 | 22.09 | 22.63 | 22.08 | 22.52 | 54,175 | +0.48(+2.18%) |
Apr 08, 2013 | 21.85 | 22.14 | 21.68 | 22.04 | 29,234 | +0.27(+1.24%) |
Apr 05, 2013 | 21.70 | 21.84 | 21.68 | 21.77 | 24,280 | -0.24(-1.09%) |
Apr 04, 2013 | 21.92 | 22.02 | 21.89 | 22.01 | 22,226 | +0.04(+0.17%) |
Apr 03, 2013 | 21.97 | 22.33 | 21.88 | 21.97 | 55,702 | -0.15(-0.69%) |
Apr 02, 2013 | 22.18 | 22.59 | 21.86 | 22.13 | 49,904 | +0.00(+0.00%) |