Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.95 | 19.02 | 18.68 | 18.70 | 5,512,181 | -0.36(-1.91%) |
Jun 27, 2013 | 19.24 | 19.26 | 18.98 | 19.06 | 2,910,562 | -0.05(-0.25%) |
Jun 26, 2013 | 18.99 | 19.24 | 18.87 | 19.11 | 2,915,802 | +0.32(+1.69%) |
Jun 25, 2013 | 18.66 | 18.89 | 18.63 | 18.79 | 2,944,500 | +0.28(+1.49%) |
Jun 24, 2013 | 18.91 | 18.94 | 18.35 | 18.52 | 4,095,705 | -0.64(-3.34%) |
Jun 21, 2013 | 19.17 | 19.29 | 18.91 | 19.16 | 3,877,912 | +0.13(+0.71%) |
Jun 20, 2013 | 19.41 | 19.43 | 18.96 | 19.02 | 2,861,144 | -0.58(-2.96%) |
Jun 19, 2013 | 19.69 | 19.92 | 19.60 | 19.60 | 2,636,478 | -0.09(-0.44%) |
Jun 18, 2013 | 19.47 | 19.78 | 19.44 | 19.69 | 2,385,950 | +0.24(+1.21%) |
Jun 17, 2013 | 19.43 | 19.65 | 19.32 | 19.45 | 3,929,403 | +0.16(+0.84%) |
Jun 14, 2013 | 19.41 | 19.49 | 19.21 | 19.29 | 4,146,813 | -0.19(-0.97%) |
Jun 13, 2013 | 19.26 | 19.68 | 18.66 | 19.48 | 9,750,688 | +0.19(+0.98%) |
Jun 12, 2013 | 19.75 | 19.75 | 19.26 | 19.29 | 4,087,831 | -0.38(-1.94%) |
Jun 11, 2013 | 19.88 | 19.91 | 19.59 | 19.67 | 3,446,983 | -0.33(-1.67%) |
Jun 10, 2013 | 20.01 | 20.11 | 19.80 | 20.01 | 2,589,139 | +0.04(+0.20%) |
Jun 07, 2013 | 19.65 | 20.03 | 19.60 | 19.97 | 3,094,362 | +0.48(+2.44%) |
Jun 06, 2013 | 18.89 | 19.49 | 18.84 | 19.49 | 2,971,816 | +0.56(+2.93%) |
Jun 05, 2013 | 19.21 | 19.29 | 18.84 | 18.94 | 3,129,480 | -0.33(-1.74%) |
Jun 04, 2013 | 19.37 | 19.43 | 18.89 | 19.27 | 4,443,892 | -0.07(-0.38%) |
Jun 03, 2013 | 19.63 | 19.78 | 19.24 | 19.35 | 4,081,623 | -0.24(-1.23%) |
May 31, 2013 | 19.82 | 20.20 | 19.59 | 19.59 | 3,894,433 | -0.27(-1.38%) |
May 30, 2013 | 19.83 | 20.07 | 19.78 | 19.86 | 2,278,696 | +0.06(+0.30%) |
May 29, 2013 | 19.75 | 19.93 | 19.70 | 19.80 | 2,236,342 | -0.06(-0.30%) |
May 28, 2013 | 19.66 | 19.95 | 19.66 | 19.86 | 2,757,037 | +0.33(+1.68%) |
May 24, 2013 | 19.35 | 19.55 | 19.20 | 19.53 | 1,978,845 | +0.03(+0.14%) |
May 23, 2013 | 19.39 | 19.55 | 19.15 | 19.51 | 4,645,396 | -0.03(-0.14%) |
May 22, 2013 | 19.79 | 20.07 | 19.44 | 19.53 | 5,248,327 | -0.30(-1.52%) |
May 21, 2013 | 19.83 | 19.91 | 19.21 | 19.83 | 3,235,408 | +0.02(+0.10%) |
May 20, 2013 | 19.82 | 20.23 | 19.77 | 19.81 | 5,178,193 | -0.02(-0.10%) |
May 17, 2013 | 19.30 | 19.83 | 19.28 | 19.83 | 5,520,441 | +0.54(+2.81%) |
May 16, 2013 | 19.15 | 19.54 | 19.14 | 19.29 | 4,836,809 | +0.04(+0.21%) |
May 15, 2013 | 18.74 | 19.32 | 18.68 | 19.25 | 5,855,070 | +0.81(+4.39%) |
May 13, 2013 | 18.61 | 18.66 | 18.39 | 18.44 | 2,320,602 | -0.17(-0.93%) |
May 10, 2013 | 18.50 | 18.62 | 18.29 | 18.62 | 3,056,759 | +0.19(+1.05%) |
May 09, 2013 | 18.56 | 18.69 | 18.27 | 18.42 | 5,535,339 | -0.11(-0.61%) |
May 08, 2013 | 18.64 | 18.64 | 18.25 | 18.54 | 6,114,114 | -0.17(-0.93%) |
May 07, 2013 | 19.06 | 19.12 | 18.70 | 18.71 | 6,455,716 | -0.33(-1.76%) |
May 06, 2013 | 19.11 | 19.15 | 18.95 | 19.04 | 2,645,412 | -0.11(-0.56%) |
May 03, 2013 | 18.98 | 19.28 | 18.84 | 19.15 | 4,020,484 | +0.31(+1.67%) |
May 02, 2013 | 18.70 | 19.02 | 18.65 | 18.84 | 4,048,575 | +0.15(+0.79%) |
May 01, 2013 | 18.48 | 18.75 | 18.34 | 18.69 | 4,577,895 | +0.13(+0.68%) |
Apr 30, 2013 | 18.64 | 18.87 | 18.54 | 18.56 | 3,055,575 | -0.14(-0.75%) |
Apr 29, 2013 | 19.12 | 19.18 | 18.69 | 18.70 | 3,745,182 | -0.48(-2.48%) |
Apr 26, 2013 | 18.03 | 19.38 | 18.76 | 19.18 | 9,068,046 | +0.42(+2.25%) |
Apr 25, 2013 | 18.85 | 18.98 | 18.65 | 18.76 | 5,778,864 | -0.13(-0.67%) |
Apr 24, 2013 | 19.01 | 19.11 | 18.74 | 18.88 | 3,745,666 | -0.09(-0.46%) |
Apr 23, 2013 | 18.68 | 19.02 | 18.64 | 18.97 | 3,354,781 | +0.42(+2.27%) |
Apr 22, 2013 | 18.57 | 18.57 | 18.24 | 18.55 | 2,978,882 | -0.01(-0.07%) |
Apr 19, 2013 | 18.02 | 18.62 | 17.98 | 18.56 | 5,251,794 | +0.56(+3.12%) |
Apr 18, 2013 | 17.89 | 18.18 | 17.79 | 18.00 | 8,032,022 | +0.13(+0.75%) |
Apr 17, 2013 | 18.35 | 18.39 | 17.85 | 17.87 | 8,825,443 | -0.64(-3.44%) |
Apr 16, 2013 | 18.43 | 18.55 | 18.27 | 18.50 | 3,974,735 | +0.18(+0.99%) |
Apr 15, 2013 | 18.98 | 19.07 | 18.32 | 18.32 | 3,905,227 | -0.80(-4.20%) |
Apr 12, 2013 | 19.18 | 19.33 | 19.08 | 19.12 | 2,352,399 | -0.12(-0.63%) |
Apr 11, 2013 | 19.30 | 19.47 | 19.22 | 19.24 | 3,573,815 | -0.13(-0.66%) |
Apr 10, 2013 | 19.10 | 19.44 | 19.03 | 19.37 | 4,566,723 | +0.43(+2.30%) |
Apr 09, 2013 | 18.96 | 19.07 | 18.84 | 18.94 | 3,132,235 | -0.02(-0.11%) |
Apr 08, 2013 | 18.92 | 18.98 | 18.83 | 18.96 | 3,587,706 | +0.03(+0.18%) |
Apr 05, 2013 | 18.86 | 18.95 | 18.62 | 18.92 | 4,540,370 | -0.10(-0.53%) |
Apr 04, 2013 | 19.23 | 19.34 | 18.98 | 19.02 | 6,943,674 | -0.20(-1.04%) |
Apr 03, 2013 | 19.64 | 19.67 | 19.21 | 19.22 | 5,347,508 | -0.34(-1.74%) |
Apr 02, 2013 | 19.69 | 19.74 | 19.54 | 19.57 | 4,661,782 | -0.02(-0.10%) |