Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.40 | 22.49 | 22.19 | 22.43 | 118,328 | -0.01(-0.04%) |
Jun 27, 2013 | 22.32 | 22.70 | 22.27 | 22.44 | 0 | +0.26(+1.18%) |
Jun 26, 2013 | 22.21 | 22.37 | 21.94 | 22.18 | 0 | +0.16(+0.74%) |
Jun 25, 2013 | 22.06 | 22.19 | 21.93 | 22.02 | 0 | -0.29(-1.28%) |
Jun 24, 2013 | 22.04 | 22.50 | 21.85 | 22.30 | 0 | -0.07(-0.29%) |
Jun 21, 2013 | 22.16 | 22.42 | 21.94 | 22.37 | 79,304 | +0.32(+1.44%) |
Jun 20, 2013 | 22.28 | 22.38 | 21.83 | 22.05 | 0 | -0.60(-2.63%) |
Jun 19, 2013 | 22.74 | 22.85 | 22.50 | 22.64 | 0 | -0.17(-0.75%) |
Jun 18, 2013 | 22.40 | 22.85 | 22.13 | 22.82 | 0 | +0.33(+1.49%) |
Jun 17, 2013 | 22.44 | 22.58 | 21.99 | 22.48 | 0 | +0.35(+1.59%) |
Jun 14, 2013 | 22.54 | 22.54 | 22.02 | 22.13 | 0 | -0.38(-1.70%) |
Jun 13, 2013 | 22.09 | 22.59 | 21.89 | 22.51 | 18,339 | +0.51(+2.30%) |
Jun 12, 2013 | 22.49 | 22.49 | 21.97 | 22.01 | 24,288 | -0.36(-1.61%) |
Jun 11, 2013 | 22.28 | 22.59 | 22.20 | 22.37 | 15,120 | -0.29(-1.26%) |
Jun 10, 2013 | 22.64 | 22.81 | 22.44 | 22.65 | 0 | +0.07(+0.33%) |
Jun 07, 2013 | 22.75 | 22.81 | 22.53 | 22.58 | 0 | +0.12(+0.55%) |
Jun 06, 2013 | 21.81 | 22.51 | 21.59 | 22.46 | 59,383 | +0.72(+3.30%) |
Jun 05, 2013 | 21.79 | 21.88 | 21.60 | 21.74 | 0 | -0.55(-2.49%) |
Jun 04, 2013 | 22.59 | 22.59 | 22.14 | 22.29 | 0 | -0.33(-1.44%) |
Jun 03, 2013 | 22.37 | 22.74 | 21.74 | 22.62 | 75,668 | +0.39(+1.76%) |
May 31, 2013 | 22.42 | 22.84 | 22.09 | 22.23 | 37,640 | -0.42(-1.87%) |
May 30, 2013 | 22.56 | 22.82 | 22.45 | 22.65 | 12,607 | +0.11(+0.51%) |
May 29, 2013 | 22.69 | 22.84 | 22.40 | 22.54 | 12,644 | -0.31(-1.36%) |
May 28, 2013 | 22.81 | 23.11 | 22.44 | 22.85 | 32,097 | +0.33(+1.49%) |
May 24, 2013 | 22.18 | 22.60 | 22.14 | 22.51 | 0 | +0.24(+1.06%) |
May 23, 2013 | 22.16 | 22.51 | 22.14 | 22.28 | 0 | -0.05(-0.22%) |
May 22, 2013 | 22.55 | 22.85 | 22.27 | 22.33 | 0 | -0.23(-1.01%) |
May 21, 2013 | 22.43 | 22.55 | 22.42 | 22.55 | 0 | +0.19(+0.84%) |
May 20, 2013 | 22.09 | 22.42 | 22.07 | 22.37 | 0 | +0.15(+0.66%) |
May 17, 2013 | 22.31 | 22.48 | 22.03 | 22.22 | 0 | +0.10(+0.44%) |
May 16, 2013 | 22.33 | 22.33 | 21.80 | 22.12 | 20,204 | -0.06(-0.26%) |
May 15, 2013 | 21.96 | 22.55 | 21.50 | 22.18 | 0 | +0.55(+2.56%) |
May 13, 2013 | 21.60 | 21.90 | 21.48 | 21.63 | 0 | +0.10(+0.45%) |
May 10, 2013 | 22.07 | 22.13 | 21.27 | 21.53 | 0 | -0.53(-2.40%) |
May 09, 2013 | 22.26 | 22.37 | 21.98 | 22.06 | 0 | -0.17(-0.77%) |
May 08, 2013 | 21.58 | 22.38 | 21.58 | 22.23 | 0 | +0.61(+2.82%) |
May 07, 2013 | 21.16 | 21.66 | 20.95 | 21.62 | 0 | +0.44(+2.07%) |
May 06, 2013 | 21.10 | 21.33 | 20.97 | 21.18 | 0 | +0.05(+0.23%) |
May 03, 2013 | 21.06 | 21.28 | 20.69 | 21.13 | 0 | +0.44(+2.12%) |
May 02, 2013 | 20.27 | 21.00 | 20.27 | 20.69 | 0 | +0.57(+2.83%) |
May 01, 2013 | 20.59 | 20.74 | 19.94 | 20.12 | 0 | -0.54(-2.60%) |
Apr 30, 2013 | 19.84 | 20.68 | 19.84 | 20.66 | 0 | +0.97(+4.91%) |
Apr 29, 2013 | 19.55 | 19.85 | 19.39 | 19.69 | 24,030 | +0.11(+0.58%) |
Apr 26, 2013 | 19.84 | 19.89 | 19.57 | 19.58 | 57,377 | -0.31(-1.55%) |
Apr 25, 2013 | 19.77 | 20.06 | 19.72 | 19.89 | 0 | +0.12(+0.62%) |
Apr 24, 2013 | 19.76 | 19.83 | 19.55 | 19.77 | 10,369 | -0.07(-0.37%) |
Apr 23, 2013 | 19.67 | 19.98 | 19.56 | 19.84 | 25,901 | +0.29(+1.50%) |
Apr 22, 2013 | 19.27 | 19.60 | 18.90 | 19.55 | 29,703 | -0.02(-0.12%) |
Apr 19, 2013 | 18.98 | 19.86 | 18.98 | 19.57 | 41,712 | +0.60(+3.17%) |
Apr 18, 2013 | 18.97 | 19.08 | 18.74 | 18.97 | 25,742 | +0.14(+0.73%) |
Apr 17, 2013 | 18.68 | 19.54 | 18.21 | 18.83 | 35,751 | +0.07(+0.35%) |
Apr 16, 2013 | 19.04 | 19.08 | 18.62 | 18.77 | 43,371 | +0.07(+0.39%) |
Apr 15, 2013 | 19.85 | 19.85 | 18.66 | 18.69 | 56,828 | -1.24(-6.24%) |
Apr 12, 2013 | 20.38 | 20.38 | 19.68 | 19.94 | 33,856 | -0.18(-0.89%) |
Apr 11, 2013 | 20.28 | 20.29 | 20.01 | 20.11 | 14,711 | -0.25(-1.24%) |
Apr 10, 2013 | 19.62 | 20.56 | 19.62 | 20.37 | 36,018 | +0.96(+4.94%) |
Apr 09, 2013 | 19.61 | 19.68 | 19.33 | 19.41 | 13,467 | -0.11(-0.54%) |
Apr 08, 2013 | 19.52 | 19.55 | 19.27 | 19.51 | 17,326 | +0.15(+0.76%) |
Apr 05, 2013 | 19.20 | 19.90 | 19.16 | 19.37 | 28,922 | -0.15(-0.79%) |
Apr 04, 2013 | 19.34 | 19.64 | 19.31 | 19.52 | 21,933 | -0.01(-0.04%) |
Apr 03, 2013 | 19.87 | 19.93 | 19.47 | 19.53 | 24,602 | -0.34(-1.72%) |
Apr 02, 2013 | 20.24 | 20.42 | 19.72 | 19.87 | 13,809 | -0.20(-1.01%) |