Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.91 | 18.06 | 17.89 | 17.96 | 830,317 | +0.04(+0.24%) |
Jun 26, 2013 | 17.67 | 18.38 | 17.60 | 17.92 | 2,891,962 | -0.73(-3.90%) |
Jun 25, 2013 | 18.91 | 18.91 | 18.59 | 18.65 | 312,123 | -0.01(-0.04%) |
Jun 24, 2013 | 19.14 | 19.30 | 18.49 | 18.66 | 341,001 | -0.75(-3.86%) |
Jun 21, 2013 | 19.55 | 19.91 | 19.34 | 19.41 | 979,886 | -0.12(-0.62%) |
Jun 20, 2013 | 19.54 | 19.82 | 19.41 | 19.53 | 587,615 | -0.35(-1.74%) |
Jun 19, 2013 | 19.65 | 20.06 | 19.55 | 19.87 | 349,511 | +0.23(+1.15%) |
Jun 18, 2013 | 19.36 | 19.65 | 19.24 | 19.65 | 343,190 | +0.37(+1.91%) |
Jun 17, 2013 | 18.85 | 19.38 | 18.80 | 19.28 | 359,557 | +0.63(+3.37%) |
Jun 14, 2013 | 18.77 | 18.80 | 18.52 | 18.65 | 189,683 | -0.06(-0.34%) |
Jun 13, 2013 | 18.56 | 18.78 | 18.29 | 18.71 | 416,462 | +0.15(+0.80%) |
Jun 12, 2013 | 19.19 | 19.37 | 18.47 | 18.56 | 183,087 | -0.52(-2.74%) |
Jun 11, 2013 | 19.25 | 19.38 | 18.99 | 19.09 | 296,047 | -0.39(-2.00%) |
Jun 10, 2013 | 19.38 | 19.61 | 19.34 | 19.48 | 290,413 | +0.10(+0.51%) |
Jun 07, 2013 | 19.10 | 19.44 | 18.97 | 19.38 | 303,925 | +0.33(+1.74%) |
Jun 06, 2013 | 18.82 | 19.15 | 18.82 | 19.05 | 342,690 | +0.19(+1.01%) |
Jun 05, 2013 | 19.47 | 19.61 | 18.70 | 18.85 | 506,980 | -0.64(-3.30%) |
Jun 04, 2013 | 20.62 | 20.74 | 19.33 | 19.50 | 878,428 | -1.03(-4.99%) |
Jun 03, 2013 | 21.25 | 21.41 | 20.22 | 20.52 | 367,311 | -0.73(-3.43%) |
May 31, 2013 | 20.95 | 21.56 | 20.71 | 21.25 | 465,912 | +0.13(+0.64%) |
May 30, 2013 | 20.68 | 21.32 | 20.62 | 21.12 | 386,937 | +0.49(+2.36%) |
May 29, 2013 | 20.58 | 20.71 | 20.31 | 20.63 | 562,034 | +0.05(+0.24%) |
May 28, 2013 | 20.79 | 21.21 | 20.54 | 20.58 | 385,507 | -0.02(-0.10%) |
May 24, 2013 | 20.30 | 20.62 | 20.25 | 20.60 | 281,525 | +0.25(+1.25%) |
May 23, 2013 | 20.50 | 20.57 | 19.99 | 20.35 | 974,347 | -0.41(-1.98%) |
May 22, 2013 | 20.74 | 20.93 | 20.42 | 20.76 | 796,159 | -0.11(-0.54%) |
May 21, 2013 | 20.86 | 20.98 | 20.62 | 20.87 | 575,246 | +0.13(+0.61%) |
May 20, 2013 | 21.12 | 21.12 | 20.52 | 20.74 | 268,439 | -0.23(-1.08%) |
May 17, 2013 | 20.90 | 21.21 | 20.89 | 20.97 | 556,485 | +0.09(+0.44%) |
May 16, 2013 | 21.24 | 21.39 | 20.83 | 20.88 | 227,486 | -0.46(-2.15%) |
May 15, 2013 | 21.18 | 21.53 | 21.14 | 21.34 | 311,791 | +0.34(+1.62%) |
May 13, 2013 | 21.07 | 21.17 | 20.93 | 21.00 | 110,721 | -0.18(-0.84%) |
May 10, 2013 | 21.34 | 21.34 | 20.96 | 21.17 | 132,905 | -0.13(-0.60%) |
May 09, 2013 | 21.27 | 21.54 | 21.19 | 21.30 | 174,614 | +0.07(+0.33%) |
May 08, 2013 | 21.34 | 21.39 | 20.82 | 21.23 | 213,688 | -0.11(-0.53%) |
May 07, 2013 | 20.87 | 21.52 | 20.86 | 21.34 | 242,678 | +0.57(+2.72%) |
May 06, 2013 | 21.77 | 21.77 | 20.69 | 20.78 | 738,486 | -1.03(-4.70%) |
May 03, 2013 | 22.18 | 22.23 | 21.79 | 21.80 | 325,322 | -0.14(-0.64%) |
May 02, 2013 | 22.05 | 22.38 | 21.80 | 21.94 | 556,351 | -0.06(-0.26%) |
May 01, 2013 | 22.71 | 22.89 | 21.82 | 22.00 | 368,583 | -0.64(-2.84%) |
Apr 30, 2013 | 22.45 | 22.64 | 22.26 | 22.64 | 303,742 | +0.34(+1.52%) |
Apr 29, 2013 | 23.32 | 23.32 | 22.16 | 22.30 | 232,747 | -0.86(-3.72%) |
Apr 26, 2013 | 23.32 | 23.55 | 23.14 | 23.17 | 232,702 | -0.16(-0.67%) |
Apr 25, 2013 | 23.75 | 23.84 | 22.92 | 23.32 | 246,567 | -0.43(-1.82%) |
Apr 24, 2013 | 23.03 | 23.98 | 22.76 | 23.75 | 632,229 | +0.95(+4.15%) |
Apr 23, 2013 | 22.88 | 23.38 | 22.62 | 22.81 | 269,180 | +0.24(+1.06%) |
Apr 22, 2013 | 21.92 | 22.62 | 21.31 | 22.57 | 595,627 | +1.17(+5.45%) |
Apr 19, 2013 | 21.64 | 21.77 | 21.17 | 21.40 | 237,901 | -0.24(-1.11%) |
Apr 18, 2013 | 21.20 | 21.71 | 20.87 | 21.64 | 300,418 | +0.56(+2.65%) |
Apr 17, 2013 | 21.24 | 21.37 | 20.66 | 21.08 | 255,143 | -0.32(-1.49%) |
Apr 16, 2013 | 20.58 | 21.41 | 20.50 | 21.40 | 339,501 | +0.98(+4.81%) |
Apr 15, 2013 | 21.49 | 21.49 | 20.33 | 20.42 | 300,303 | -1.17(-5.40%) |
Apr 12, 2013 | 21.92 | 22.04 | 21.42 | 21.58 | 182,358 | -0.47(-2.12%) |
Apr 11, 2013 | 21.75 | 22.35 | 21.65 | 22.05 | 305,004 | +0.23(+1.04%) |
Apr 10, 2013 | 22.39 | 22.66 | 21.56 | 21.82 | 502,355 | -0.53(-2.37%) |
Apr 09, 2013 | 22.34 | 22.62 | 22.34 | 22.35 | 281,114 | +0.04(+0.16%) |
Apr 08, 2013 | 21.94 | 22.33 | 21.93 | 22.32 | 310,443 | +0.53(+2.43%) |
Apr 05, 2013 | 19.88 | 21.85 | 19.88 | 21.79 | 642,004 | +0.37(+1.75%) |
Apr 04, 2013 | 20.74 | 21.49 | 20.71 | 21.41 | 316,818 | +0.70(+3.38%) |
Apr 03, 2013 | 21.39 | 21.47 | 20.58 | 20.71 | 669,706 | -0.64(-3.01%) |
Apr 02, 2013 | 22.32 | 22.45 | 20.94 | 21.36 | 838,898 | -0.99(-4.43%) |