Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.50 | 19.50 | 19.43 | 19.48 | 900 | +0.18(+0.93%) |
Jun 27, 2013 | 19.34 | 19.47 | 19.05 | 19.30 | 3,331 | +0.12(+0.63%) |
Jun 26, 2013 | 19.85 | 19.88 | 19.15 | 19.18 | 2,275 | +0.02(+0.10%) |
Jun 25, 2013 | 19.12 | 19.16 | 18.65 | 19.16 | 795 | +0.16(+0.84%) |
Jun 24, 2013 | 19.02 | 19.86 | 19.00 | 19.00 | 5,465 | -0.12(-0.63%) |
Jun 21, 2013 | 19.46 | 19.46 | 19.01 | 19.12 | 6,937 | +0.11(+0.60%) |
Jun 20, 2013 | 18.86 | 19.53 | 18.38 | 19.01 | 8,437 | +0.01(+0.03%) |
Jun 19, 2013 | 19.65 | 19.65 | 19.00 | 19.00 | 463 | +0.00(+0.00%) |
Jun 18, 2013 | 18.83 | 19.05 | 18.83 | 19.00 | 1,723 | +0.09(+0.48%) |
Jun 17, 2013 | 18.98 | 19.12 | 18.90 | 18.91 | 3,128 | -0.05(-0.25%) |
Jun 14, 2013 | 19.22 | 19.22 | 18.74 | 18.96 | 2,467 | -0.28(-1.44%) |
Jun 13, 2013 | 19.19 | 19.23 | 19.19 | 19.23 | 607 | -0.36(-1.82%) |
Jun 12, 2013 | 19.90 | 19.90 | 19.29 | 19.59 | 540 | -0.10(-0.52%) |
Jun 11, 2013 | 19.14 | 19.80 | 19.00 | 19.69 | 3,147 | +0.42(+2.19%) |
Jun 10, 2013 | 18.70 | 19.30 | 18.70 | 19.27 | 2,590 | +0.57(+3.05%) |
Jun 07, 2013 | 18.89 | 18.89 | 18.70 | 18.70 | 1,652 | -0.14(-0.74%) |
Jun 06, 2013 | 18.57 | 19.45 | 18.35 | 18.84 | 2,370 | +0.31(+1.67%) |
Jun 05, 2013 | 18.85 | 19.02 | 18.50 | 18.53 | 1,500 | -0.31(-1.65%) |
Jun 04, 2013 | 18.74 | 19.76 | 18.74 | 18.84 | 2,052 | -0.10(-0.51%) |
Jun 03, 2013 | 19.87 | 20.23 | 18.50 | 18.94 | 21,238 | -0.52(-2.69%) |
May 31, 2013 | 20.65 | 20.82 | 19.45 | 19.46 | 18,698 | -1.19(-5.76%) |
May 30, 2013 | 20.84 | 20.84 | 20.65 | 20.65 | 5,043 | -0.26(-1.24%) |
May 29, 2013 | 20.99 | 20.99 | 20.79 | 20.91 | 1,955 | +0.01(+0.06%) |
May 28, 2013 | 20.99 | 20.99 | 20.85 | 20.90 | 3,350 | -0.09(-0.44%) |
May 24, 2013 | 20.59 | 21.00 | 20.59 | 20.99 | 1,525 | +0.29(+1.40%) |
May 23, 2013 | 20.60 | 20.97 | 20.60 | 20.70 | 3,284 | -0.06(-0.29%) |
May 22, 2013 | 20.96 | 20.96 | 20.76 | 20.76 | 620 | -0.20(-0.95%) |
May 21, 2013 | 20.82 | 21.00 | 20.80 | 20.96 | 14,196 | +0.25(+1.21%) |
May 20, 2013 | 21.50 | 21.50 | 20.61 | 20.71 | 12,648 | -0.48(-2.29%) |
May 17, 2013 | 20.11 | 21.25 | 20.11 | 21.20 | 13,644 | +0.91(+4.51%) |
May 16, 2013 | 20.39 | 20.49 | 20.07 | 20.28 | 4,222 | +0.68(+3.47%) |
May 15, 2013 | 20.19 | 20.60 | 19.53 | 19.60 | 7,333 | -0.56(-2.78%) |
May 13, 2013 | 20.25 | 20.25 | 19.50 | 20.16 | 6,970 | -0.12(-0.59%) |
May 10, 2013 | 20.06 | 20.28 | 20.06 | 20.28 | 300 | +0.13(+0.65%) |
May 09, 2013 | 20.48 | 20.48 | 20.05 | 20.15 | 1,825 | -0.24(-1.18%) |
May 08, 2013 | 20.36 | 20.39 | 20.03 | 20.39 | 3,160 | +0.01(+0.05%) |
May 07, 2013 | 19.39 | 20.38 | 19.08 | 20.38 | 3,564 | +0.79(+4.02%) |
May 06, 2013 | 19.26 | 19.77 | 19.26 | 19.59 | 5,422 | +0.15(+0.78%) |
May 03, 2013 | 19.58 | 19.50 | 19.06 | 19.44 | 10,768 | -0.06(-0.31%) |
May 02, 2013 | 19.69 | 19.69 | 19.12 | 19.50 | 3,851 | -0.03(-0.15%) |
May 01, 2013 | 19.78 | 19.78 | 19.53 | 19.53 | 210 | -0.25(-1.26%) |
Apr 30, 2013 | 19.78 | 20.38 | 19.06 | 19.78 | 2,170 | +0.05(+0.25%) |
Apr 29, 2013 | 19.81 | 19.98 | 18.41 | 19.73 | 5,814 | +0.57(+2.97%) |
Apr 26, 2013 | 19.78 | 19.99 | 18.93 | 19.16 | 3,225 | -0.83(-4.15%) |
Apr 25, 2013 | 18.52 | 20.08 | 18.52 | 19.99 | 1,480 | -0.12(-0.60%) |
Apr 24, 2013 | 19.92 | 20.48 | 19.06 | 20.11 | 4,257 | +0.11(+0.55%) |
Apr 23, 2013 | 19.80 | 20.00 | 19.60 | 20.00 | 1,625 | +0.16(+0.81%) |
Apr 22, 2013 | 20.00 | 20.00 | 19.50 | 19.84 | 5,667 | +0.93(+4.92%) |
Apr 19, 2013 | 18.07 | 19.50 | 17.53 | 18.91 | 6,312 | -0.59(-3.03%) |
Apr 18, 2013 | 18.99 | 19.50 | 18.99 | 19.50 | 4,413 | -0.25(-1.27%) |
Apr 17, 2013 | 19.99 | 19.99 | 19.39 | 19.75 | 850 | -0.08(-0.40%) |
Apr 16, 2013 | 19.82 | 20.18 | 19.70 | 19.83 | 2,325 | +0.30(+1.54%) |
Apr 15, 2013 | 20.54 | 20.54 | 18.01 | 19.53 | 21,464 | -0.95(-4.64%) |
Apr 12, 2013 | 20.50 | 20.50 | 20.38 | 20.48 | 5,501 | +0.02(+0.10%) |
Apr 11, 2013 | 20.00 | 20.50 | 19.70 | 20.46 | 14,539 | +0.51(+2.56%) |
Apr 10, 2013 | 19.90 | 19.95 | 19.65 | 19.95 | 2,895 | +0.40(+2.03%) |
Apr 09, 2013 | 19.19 | 19.86 | 19.19 | 19.55 | 7,727 | +0.46(+2.42%) |
Apr 08, 2013 | 19.20 | 19.49 | 19.01 | 19.09 | 8,157 | -0.39(-2.00%) |
Apr 05, 2013 | 19.60 | 19.62 | 19.19 | 19.48 | 12,128 | -0.50(-2.50%) |
Apr 04, 2013 | 18.22 | 19.98 | 17.99 | 19.98 | 46,658 | +1.79(+9.84%) |
Apr 03, 2013 | 18.29 | 18.29 | 18.19 | 18.19 | 1,169 | -0.10(-0.55%) |
Apr 02, 2013 | 18.14 | 18.45 | 18.14 | 18.29 | 3,375 | +0.28(+1.55%) |