Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.29 | 19.47 | 19.16 | 19.32 | 1,773,786 | +0.06(+0.29%) |
Jun 27, 2013 | 19.08 | 19.31 | 18.98 | 19.27 | 0 | +0.26(+1.35%) |
Jun 26, 2013 | 19.26 | 19.28 | 18.91 | 19.01 | 0 | -0.06(-0.33%) |
Jun 25, 2013 | 18.91 | 19.17 | 18.84 | 19.08 | 0 | +0.17(+0.89%) |
Jun 24, 2013 | 19.02 | 19.15 | 18.75 | 18.91 | 0 | -0.24(-1.25%) |
Jun 21, 2013 | 19.24 | 19.39 | 18.94 | 19.15 | 809,660 | -0.05(-0.25%) |
Jun 20, 2013 | 19.25 | 19.36 | 19.00 | 19.20 | 0 | -0.22(-1.15%) |
Jun 19, 2013 | 19.52 | 19.60 | 19.41 | 19.42 | 0 | -0.14(-0.73%) |
Jun 18, 2013 | 19.52 | 19.58 | 19.29 | 19.56 | 0 | +0.09(+0.45%) |
Jun 17, 2013 | 19.71 | 19.71 | 19.38 | 19.47 | 0 | -0.14(-0.73%) |
Jun 14, 2013 | 19.86 | 19.96 | 19.53 | 19.62 | 0 | -0.25(-1.24%) |
Jun 13, 2013 | 19.53 | 19.91 | 19.47 | 19.87 | 458,372 | +0.34(+1.76%) |
Jun 12, 2013 | 19.76 | 19.82 | 19.43 | 19.52 | 318,395 | -0.18(-0.93%) |
Jun 11, 2013 | 19.75 | 19.88 | 19.56 | 19.71 | 349,810 | -0.19(-0.96%) |
Jun 10, 2013 | 19.91 | 20.02 | 19.66 | 19.90 | 0 | +0.08(+0.40%) |
Jun 07, 2013 | 19.55 | 19.87 | 19.39 | 19.82 | 0 | +0.39(+2.01%) |
Jun 06, 2013 | 19.14 | 19.47 | 19.10 | 19.43 | 691,340 | -0.02(-0.12%) |
Jun 05, 2013 | 19.89 | 19.93 | 19.39 | 19.45 | 0 | -0.46(-2.32%) |
Jun 04, 2013 | 20.16 | 20.26 | 19.84 | 19.91 | 0 | -0.17(-0.83%) |
Jun 03, 2013 | 20.10 | 20.10 | 19.79 | 20.08 | 1,136,566 | +0.11(+0.56%) |
May 31, 2013 | 19.48 | 20.07 | 19.35 | 19.97 | 836,270 | -0.09(-0.44%) |
May 30, 2013 | 19.85 | 20.18 | 19.61 | 20.06 | 601,952 | +0.30(+1.49%) |
May 29, 2013 | 19.55 | 19.88 | 19.55 | 19.76 | 539,124 | +0.06(+0.32%) |
May 28, 2013 | 19.92 | 20.10 | 19.62 | 19.70 | 820,367 | -0.06(-0.28%) |
May 24, 2013 | 19.95 | 19.95 | 19.69 | 19.75 | 0 | -0.23(-1.16%) |
May 23, 2013 | 19.80 | 20.01 | 19.77 | 19.99 | 0 | +0.04(+0.20%) |
May 22, 2013 | 20.10 | 20.30 | 19.82 | 19.95 | 0 | -0.11(-0.56%) |
May 21, 2013 | 19.99 | 20.17 | 19.92 | 20.06 | 0 | +0.14(+0.68%) |
May 20, 2013 | 19.80 | 20.02 | 19.70 | 19.92 | 0 | +0.14(+0.73%) |
May 17, 2013 | 19.77 | 19.90 | 19.61 | 19.78 | 0 | +0.14(+0.73%) |
May 16, 2013 | 19.78 | 19.84 | 19.60 | 19.63 | 641,540 | -0.13(-0.65%) |
May 15, 2013 | 19.32 | 19.84 | 19.20 | 19.76 | 0 | +0.59(+3.08%) |
May 13, 2013 | 19.36 | 19.36 | 19.12 | 19.17 | 0 | -0.14(-0.74%) |
May 10, 2013 | 19.25 | 19.36 | 19.16 | 19.32 | 0 | +0.14(+0.75%) |
May 09, 2013 | 19.20 | 19.26 | 19.03 | 19.17 | 0 | +0.01(+0.04%) |
May 08, 2013 | 19.06 | 19.29 | 18.80 | 19.16 | 0 | +0.09(+0.46%) |
May 07, 2013 | 18.90 | 19.08 | 18.83 | 19.08 | 0 | +0.28(+1.49%) |
May 06, 2013 | 18.64 | 19.17 | 18.62 | 18.80 | 0 | +0.25(+1.33%) |
May 03, 2013 | 18.43 | 18.96 | 18.43 | 18.55 | 0 | +0.34(+1.88%) |
May 02, 2013 | 18.03 | 18.35 | 17.99 | 18.21 | 0 | +0.24(+1.33%) |
May 01, 2013 | 18.38 | 18.38 | 17.94 | 17.97 | 0 | -0.35(-1.92%) |
Apr 30, 2013 | 18.27 | 18.33 | 18.05 | 18.32 | 658,821 | +0.14(+0.75%) |
Apr 29, 2013 | 18.33 | 18.45 | 18.15 | 18.18 | 692,975 | -0.06(-0.35%) |
Apr 26, 2013 | 18.21 | 18.28 | 18.01 | 18.25 | 892,001 | -0.03(-0.18%) |
Apr 25, 2013 | 18.30 | 18.53 | 18.21 | 18.28 | 1,845,848 | +0.11(+0.61%) |
Apr 24, 2013 | 18.19 | 18.29 | 18.09 | 18.17 | 493,300 | +0.02(+0.09%) |
Apr 23, 2013 | 18.32 | 18.51 | 18.13 | 18.15 | 751,676 | +0.00(+0.00%) |
Apr 22, 2013 | 18.40 | 18.43 | 17.84 | 18.15 | 1,381,381 | -0.19(-1.04%) |
Apr 19, 2013 | 17.48 | 18.41 | 17.39 | 18.34 | 1,292,589 | +0.05(+0.28%) |
Apr 18, 2013 | 18.33 | 18.44 | 18.21 | 18.29 | 614,119 | +0.04(+0.24%) |
Apr 17, 2013 | 18.54 | 18.57 | 18.15 | 18.25 | 769,874 | -0.36(-1.93%) |
Apr 16, 2013 | 18.41 | 18.64 | 18.38 | 18.61 | 865,524 | +0.35(+1.92%) |
Apr 15, 2013 | 19.29 | 19.31 | 18.17 | 18.25 | 844,342 | -0.66(-3.50%) |
Apr 12, 2013 | 18.83 | 18.94 | 18.58 | 18.92 | 562,290 | -0.06(-0.29%) |
Apr 11, 2013 | 18.91 | 19.15 | 18.89 | 18.97 | 803,849 | +0.00(+0.00%) |
Apr 10, 2013 | 18.65 | 19.05 | 18.45 | 18.97 | 737,369 | +0.49(+2.63%) |
Apr 09, 2013 | 18.77 | 18.85 | 18.47 | 18.49 | 613,919 | -0.19(-1.02%) |
Apr 08, 2013 | 18.80 | 18.83 | 18.57 | 18.68 | 660,722 | -0.16(-0.85%) |
Apr 05, 2013 | 18.18 | 18.88 | 18.07 | 18.84 | 625,873 | +0.36(+1.94%) |
Apr 04, 2013 | 18.36 | 18.50 | 18.13 | 18.48 | 475,529 | +0.17(+0.91%) |
Apr 03, 2013 | 18.44 | 18.51 | 18.14 | 18.31 | 651,689 | -0.10(-0.56%) |
Apr 02, 2013 | 18.88 | 19.00 | 18.40 | 18.41 | 1,239,325 | -0.37(-1.95%) |