Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.29 | 18.65 | 18.07 | 18.52 | 20,749,456 | +0.19(+1.03%) |
Jun 27, 2013 | 18.11 | 18.55 | 18.01 | 18.33 | 13,905,363 | +0.31(+1.70%) |
Jun 26, 2013 | 18.03 | 18.17 | 17.94 | 18.03 | 8,574,890 | +0.14(+0.76%) |
Jun 25, 2013 | 17.80 | 18.00 | 17.59 | 17.89 | 12,644,286 | +0.33(+1.89%) |
Jun 24, 2013 | 17.55 | 17.97 | 17.15 | 17.56 | 14,629,550 | -0.27(-1.50%) |
Jun 21, 2013 | 17.75 | 17.93 | 17.49 | 17.83 | 19,975,782 | +0.25(+1.44%) |
Jun 20, 2013 | 17.72 | 17.89 | 17.46 | 17.57 | 24,724,264 | -0.18(-1.03%) |
Jun 19, 2013 | 18.30 | 18.37 | 17.72 | 17.75 | 59,428,176 | -0.60(-3.29%) |
Jun 18, 2013 | 18.53 | 18.70 | 18.22 | 18.36 | 22,157,820 | -0.27(-1.47%) |
Jun 17, 2013 | 18.85 | 19.09 | 18.63 | 18.63 | 15,654,763 | +0.24(+1.31%) |
Jun 14, 2013 | 18.58 | 18.80 | 18.35 | 18.39 | 5,607,717 | -0.21(-1.12%) |
Jun 13, 2013 | 18.03 | 18.66 | 17.95 | 18.60 | 9,862,728 | +0.53(+2.95%) |
Jun 12, 2013 | 18.79 | 18.83 | 18.03 | 18.07 | 8,927,753 | -0.59(-3.14%) |
Jun 11, 2013 | 18.61 | 18.84 | 18.39 | 18.65 | 7,223,124 | -0.27(-1.41%) |
Jun 10, 2013 | 19.18 | 19.19 | 18.71 | 18.92 | 7,990,771 | +0.05(+0.24%) |
Jun 07, 2013 | 18.96 | 19.02 | 18.64 | 18.87 | 6,362,532 | +0.01(+0.03%) |
Jun 06, 2013 | 18.40 | 18.87 | 18.32 | 18.87 | 8,071,799 | +0.46(+2.47%) |
Jun 05, 2013 | 18.97 | 18.98 | 18.31 | 18.41 | 14,034,497 | -0.59(-3.11%) |
Jun 04, 2013 | 19.50 | 19.61 | 18.98 | 19.00 | 8,707,190 | -0.54(-2.76%) |
Jun 03, 2013 | 19.50 | 19.81 | 19.33 | 19.54 | 10,141,635 | +0.16(+0.81%) |
May 31, 2013 | 19.38 | 19.72 | 19.20 | 19.39 | 13,221,454 | +0.10(+0.54%) |
May 30, 2013 | 19.91 | 19.97 | 19.28 | 19.28 | 13,787,013 | -0.57(-2.85%) |
May 29, 2013 | 20.50 | 20.56 | 19.70 | 19.85 | 11,140,330 | -0.83(-3.99%) |
May 28, 2013 | 20.95 | 21.16 | 20.62 | 20.67 | 8,182,600 | +0.04(+0.19%) |
May 24, 2013 | 20.76 | 20.81 | 20.56 | 20.63 | 5,582,201 | -0.20(-0.97%) |
May 23, 2013 | 20.72 | 20.99 | 20.58 | 20.84 | 6,975,918 | -0.18(-0.87%) |
May 22, 2013 | 21.14 | 21.61 | 20.87 | 21.02 | 12,743,439 | -0.18(-0.83%) |
May 21, 2013 | 21.04 | 21.22 | 20.89 | 21.19 | 5,486,309 | +0.15(+0.71%) |
May 20, 2013 | 21.13 | 21.24 | 20.99 | 21.04 | 4,597,664 | -0.07(-0.34%) |
May 17, 2013 | 20.90 | 21.13 | 20.88 | 21.12 | 6,630,342 | +0.33(+1.59%) |
May 16, 2013 | 20.91 | 21.06 | 20.66 | 20.78 | 6,731,086 | -0.25(-1.17%) |
May 15, 2013 | 20.96 | 21.04 | 20.75 | 21.03 | 6,163,550 | +0.94(+4.69%) |
May 13, 2013 | 20.32 | 20.41 | 20.02 | 20.09 | 5,335,606 | -0.32(-1.56%) |
May 10, 2013 | 20.67 | 20.68 | 20.32 | 20.41 | 4,876,119 | -0.27(-1.32%) |
May 09, 2013 | 20.47 | 21.01 | 20.41 | 20.68 | 9,768,263 | +0.31(+1.53%) |
May 08, 2013 | 20.13 | 20.41 | 20.04 | 20.37 | 4,653,861 | +0.10(+0.48%) |
May 07, 2013 | 20.15 | 20.35 | 20.00 | 20.27 | 4,110,753 | +0.22(+1.10%) |
May 06, 2013 | 19.80 | 20.08 | 19.71 | 20.05 | 3,999,617 | +0.25(+1.27%) |
May 03, 2013 | 19.73 | 19.90 | 19.54 | 19.80 | 5,078,162 | +0.26(+1.32%) |
May 02, 2013 | 19.52 | 19.68 | 19.42 | 19.54 | 4,984,467 | +0.07(+0.37%) |
May 01, 2013 | 19.61 | 19.79 | 19.42 | 19.47 | 6,562,936 | -0.24(-1.21%) |
Apr 30, 2013 | 19.59 | 19.73 | 19.46 | 19.71 | 6,216,328 | +0.05(+0.26%) |
Apr 29, 2013 | 19.83 | 19.89 | 19.52 | 19.66 | 5,507,226 | -0.06(-0.33%) |
Apr 26, 2013 | 20.57 | 20.27 | 19.69 | 19.72 | 9,867,315 | -0.55(-2.71%) |
Apr 25, 2013 | 20.33 | 20.35 | 20.04 | 20.27 | 8,740,651 | -0.02(-0.10%) |
Apr 24, 2013 | 19.91 | 20.35 | 19.91 | 20.29 | 7,985,424 | +0.43(+2.15%) |
Apr 23, 2013 | 19.52 | 20.01 | 19.50 | 19.86 | 6,664,130 | +0.45(+2.33%) |
Apr 22, 2013 | 19.38 | 19.53 | 18.97 | 19.41 | 6,736,488 | +0.14(+0.70%) |
Apr 19, 2013 | 19.04 | 19.50 | 19.03 | 19.28 | 8,592,636 | +0.36(+1.88%) |
Apr 18, 2013 | 19.29 | 19.30 | 18.67 | 18.92 | 10,267,694 | -0.29(-1.51%) |
Apr 17, 2013 | 19.64 | 19.68 | 18.88 | 19.21 | 12,874,171 | -0.56(-2.81%) |
Apr 16, 2013 | 19.91 | 20.12 | 19.68 | 19.77 | 9,164,252 | +0.12(+0.59%) |
Apr 15, 2013 | 20.41 | 20.51 | 19.65 | 19.65 | 8,964,568 | -0.88(-4.28%) |
Apr 12, 2013 | 20.44 | 20.65 | 20.43 | 20.53 | 5,013,610 | +0.05(+0.22%) |
Apr 11, 2013 | 20.43 | 20.58 | 20.35 | 20.48 | 5,032,380 | +0.05(+0.25%) |
Apr 10, 2013 | 20.21 | 20.45 | 20.13 | 20.43 | 4,510,026 | +0.23(+1.15%) |
Apr 09, 2013 | 20.35 | 20.37 | 20.10 | 20.20 | 4,089,193 | -0.14(-0.67%) |
Apr 08, 2013 | 20.12 | 20.33 | 19.92 | 20.33 | 3,962,177 | +0.21(+1.03%) |
Apr 05, 2013 | 19.77 | 20.15 | 19.59 | 20.13 | 5,715,191 | -0.04(-0.19%) |
Apr 04, 2013 | 19.65 | 20.18 | 19.64 | 20.17 | 5,739,351 | +0.58(+2.97%) |
Apr 03, 2013 | 20.46 | 20.46 | 19.44 | 19.59 | 11,253,998 | -0.83(-4.05%) |
Apr 02, 2013 | 20.29 | 20.48 | 20.26 | 20.41 | 5,627,970 | +0.17(+0.86%) |