Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.34 | 20.38 | 20.17 | 20.34 | 14,092 | +0.25(+1.24%) |
Jun 26, 2013 | 20.01 | 20.13 | 20.01 | 20.09 | 0 | +0.28(+1.41%) |
Jun 25, 2013 | 19.82 | 19.85 | 19.64 | 19.81 | 0 | +0.16(+0.83%) |
Jun 24, 2013 | 19.78 | 19.78 | 19.45 | 19.65 | 0 | -0.38(-1.92%) |
Jun 21, 2013 | 20.32 | 20.32 | 19.84 | 20.03 | 50,440 | -0.30(-1.47%) |
Jun 20, 2013 | 20.60 | 20.67 | 20.27 | 20.33 | 0 | -0.49(-2.36%) |
Jun 19, 2013 | 20.91 | 20.99 | 20.78 | 20.82 | 0 | -0.12(-0.55%) |
Jun 18, 2013 | 20.84 | 20.98 | 20.84 | 20.94 | 0 | +0.15(+0.74%) |
Jun 17, 2013 | 20.71 | 20.93 | 20.71 | 20.78 | 0 | +0.31(+1.50%) |
Jun 14, 2013 | 20.57 | 20.68 | 20.46 | 20.47 | 0 | -0.14(-0.68%) |
Jun 13, 2013 | 20.32 | 20.64 | 20.30 | 20.61 | 43,986 | +0.26(+1.25%) |
Jun 12, 2013 | 20.74 | 20.74 | 20.34 | 20.36 | 14,977 | -0.24(-1.17%) |
Jun 11, 2013 | 20.56 | 20.79 | 20.53 | 20.60 | 21,182 | -0.23(-1.11%) |
Jun 10, 2013 | 20.85 | 20.87 | 20.79 | 20.83 | 0 | +0.07(+0.32%) |
Jun 07, 2013 | 20.51 | 20.76 | 20.41 | 20.76 | 0 | +0.29(+1.41%) |
Jun 06, 2013 | 20.48 | 20.53 | 20.26 | 20.47 | 0 | +0.06(+0.28%) |
Jun 05, 2013 | 20.50 | 20.58 | 20.40 | 20.42 | 0 | -0.11(-0.54%) |
Jun 04, 2013 | 20.68 | 20.76 | 20.47 | 20.53 | 0 | -0.15(-0.71%) |
Jun 03, 2013 | 20.88 | 20.88 | 20.50 | 20.68 | 19,185 | -0.21(-1.01%) |
May 31, 2013 | 21.02 | 21.15 | 20.89 | 20.89 | 20,202 | -0.18(-0.86%) |
May 30, 2013 | 20.85 | 21.11 | 20.85 | 21.07 | 0 | +0.27(+1.32%) |
May 29, 2013 | 20.71 | 20.85 | 20.65 | 20.79 | 53,222 | -0.05(-0.22%) |
May 28, 2013 | 20.96 | 21.16 | 20.78 | 20.84 | 15,536 | +0.12(+0.56%) |
May 24, 2013 | 20.73 | 20.73 | 20.54 | 20.72 | 0 | -0.15(-0.72%) |
May 23, 2013 | 20.63 | 20.94 | 20.59 | 20.88 | 0 | +0.05(+0.22%) |
May 22, 2013 | 21.35 | 21.39 | 20.74 | 20.83 | 0 | -0.45(-2.09%) |
May 21, 2013 | 21.46 | 21.46 | 21.21 | 21.28 | 0 | -0.06(-0.30%) |
May 20, 2013 | 21.38 | 21.42 | 21.28 | 21.34 | 0 | -0.06(-0.27%) |
May 17, 2013 | 21.30 | 21.41 | 21.16 | 21.40 | 0 | +0.03(+0.14%) |
May 16, 2013 | 21.33 | 21.52 | 21.33 | 21.37 | 50,534 | +0.16(+0.77%) |
May 15, 2013 | 21.09 | 21.26 | 21.09 | 21.21 | 0 | +0.25(+1.19%) |
May 13, 2013 | 20.79 | 20.96 | 20.79 | 20.96 | 0 | +0.13(+0.65%) |
May 10, 2013 | 20.69 | 20.83 | 20.69 | 20.82 | 0 | +0.22(+1.07%) |
May 09, 2013 | 20.64 | 20.76 | 20.49 | 20.60 | 0 | -0.19(-0.92%) |
May 08, 2013 | 20.45 | 20.79 | 20.45 | 20.79 | 0 | +0.32(+1.55%) |
May 07, 2013 | 20.58 | 20.66 | 20.45 | 20.47 | 0 | -0.22(-1.07%) |
May 06, 2013 | 20.61 | 20.70 | 20.58 | 20.70 | 0 | +0.11(+0.51%) |
May 03, 2013 | 20.50 | 20.63 | 20.50 | 20.59 | 0 | +0.22(+1.09%) |
May 02, 2013 | 20.23 | 20.40 | 20.23 | 20.37 | 0 | +0.21(+1.05%) |
May 01, 2013 | 20.19 | 20.43 | 20.16 | 20.16 | 0 | -0.08(-0.38%) |
Apr 30, 2013 | 20.07 | 20.25 | 20.07 | 20.23 | 0 | +0.09(+0.43%) |
Apr 29, 2013 | 20.02 | 20.20 | 20.02 | 20.15 | 18,764 | +0.12(+0.62%) |
Apr 26, 2013 | 20.04 | 20.05 | 19.87 | 20.02 | 22,317 | +0.15(+0.77%) |
Apr 25, 2013 | 19.70 | 19.97 | 19.70 | 19.87 | 14,367 | +0.23(+1.17%) |
Apr 24, 2013 | 19.58 | 19.71 | 19.54 | 19.64 | 0 | -0.04(-0.19%) |
Apr 23, 2013 | 19.51 | 19.76 | 19.51 | 19.68 | 28,104 | +0.51(+2.66%) |
Apr 22, 2013 | 19.04 | 19.20 | 18.95 | 19.17 | 69,695 | +0.17(+0.91%) |
Apr 19, 2013 | 19.16 | 19.16 | 18.89 | 18.99 | 32,102 | -0.14(-0.71%) |
Apr 18, 2013 | 19.51 | 19.51 | 19.04 | 19.13 | 60,571 | -0.35(-1.82%) |
Apr 17, 2013 | 19.70 | 19.75 | 19.41 | 19.48 | 17,752 | -0.40(-2.03%) |
Apr 16, 2013 | 19.68 | 19.89 | 19.65 | 19.89 | 21,980 | +0.30(+1.52%) |
Apr 15, 2013 | 19.90 | 19.94 | 19.57 | 19.59 | 30,203 | -0.40(-2.02%) |
Apr 12, 2013 | 19.90 | 19.99 | 19.74 | 19.99 | 14,700 | +0.01(+0.05%) |
Apr 11, 2013 | 20.04 | 20.04 | 19.95 | 19.98 | 102,497 | -0.07(-0.34%) |
Apr 10, 2013 | 19.76 | 20.10 | 19.76 | 20.05 | 16,744 | +0.35(+1.76%) |
Apr 09, 2013 | 19.54 | 19.75 | 19.50 | 19.70 | 95,508 | +0.16(+0.84%) |
Apr 08, 2013 | 19.60 | 19.60 | 19.44 | 19.54 | 14,859 | -0.04(-0.20%) |
Apr 05, 2013 | 19.39 | 19.59 | 19.22 | 19.58 | 46,702 | -0.23(-1.17%) |
Apr 04, 2013 | 19.85 | 19.85 | 19.72 | 19.81 | 168,441 | -0.08(-0.39%) |
Apr 03, 2013 | 20.13 | 20.13 | 19.84 | 19.89 | 39,179 | -0.15(-0.77%) |
Apr 02, 2013 | 20.19 | 20.20 | 19.99 | 20.04 | 14,746 | -0.03(-0.14%) |