Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.13 | 18.72 | 17.66 | 18.65 | 2,256,555 | +0.91(+5.11%) |
Jun 26, 2013 | 18.18 | 18.36 | 17.66 | 17.74 | 1,276,495 | -0.12(-0.69%) |
Jun 25, 2013 | 17.68 | 18.20 | 17.68 | 17.86 | 1,239,169 | +0.48(+2.73%) |
Jun 24, 2013 | 17.84 | 17.93 | 16.95 | 17.39 | 1,877,254 | -0.50(-2.78%) |
Jun 21, 2013 | 18.63 | 18.67 | 17.61 | 17.89 | 3,988,225 | -0.58(-3.12%) |
Jun 20, 2013 | 19.00 | 19.00 | 18.40 | 18.46 | 2,040,542 | -0.68(-3.54%) |
Jun 19, 2013 | 19.22 | 19.31 | 18.98 | 19.14 | 642,379 | -0.08(-0.41%) |
Jun 18, 2013 | 18.98 | 19.38 | 18.95 | 19.22 | 971,607 | +0.32(+1.68%) |
Jun 17, 2013 | 19.14 | 19.19 | 18.88 | 18.90 | 1,272,416 | -0.21(-1.09%) |
Jun 14, 2013 | 19.22 | 19.36 | 18.90 | 19.11 | 1,107,400 | -0.15(-0.78%) |
Jun 13, 2013 | 19.28 | 19.38 | 18.90 | 19.26 | 1,341,005 | +0.15(+0.79%) |
Jun 12, 2013 | 19.42 | 19.42 | 18.95 | 19.11 | 1,380,979 | +0.03(+0.15%) |
Jun 11, 2013 | 19.21 | 19.33 | 19.05 | 19.08 | 2,190,572 | -0.36(-1.85%) |
Jun 10, 2013 | 19.53 | 19.73 | 19.43 | 19.44 | 2,812,242 | -0.03(-0.15%) |
Jun 07, 2013 | 19.46 | 19.52 | 19.29 | 19.47 | 13,472,472 | -0.29(-1.46%) |
Jun 06, 2013 | 20.10 | 20.92 | 19.73 | 19.76 | 1,791,055 | -0.40(-1.96%) |
Jun 05, 2013 | 20.27 | 20.99 | 19.99 | 20.15 | 744,790 | -0.12(-0.57%) |
Jun 04, 2013 | 20.01 | 20.39 | 19.48 | 20.27 | 1,854,082 | -0.19(-0.92%) |
Jun 03, 2013 | 20.99 | 21.13 | 20.31 | 20.46 | 978,398 | -0.55(-2.61%) |
May 31, 2013 | 21.18 | 21.59 | 20.99 | 21.00 | 977,085 | -0.02(-0.10%) |
May 30, 2013 | 21.26 | 22.03 | 20.96 | 21.03 | 953,372 | -0.27(-1.28%) |
May 29, 2013 | 20.58 | 21.54 | 20.47 | 21.30 | 834,620 | +0.71(+3.46%) |
May 28, 2013 | 21.65 | 21.73 | 20.55 | 20.59 | 1,953,125 | -0.81(-3.77%) |
May 24, 2013 | 21.96 | 22.34 | 21.31 | 21.39 | 654,535 | -0.63(-2.88%) |
May 23, 2013 | 21.78 | 22.03 | 21.20 | 22.03 | 1,019,333 | -0.18(-0.81%) |
May 22, 2013 | 22.86 | 23.61 | 21.68 | 22.21 | 1,288,170 | -0.71(-3.08%) |
May 21, 2013 | 23.74 | 23.74 | 22.47 | 22.91 | 1,253,802 | -0.61(-2.60%) |
May 20, 2013 | 22.67 | 23.91 | 22.55 | 23.52 | 807,878 | +0.94(+4.18%) |
May 17, 2013 | 22.36 | 22.65 | 22.24 | 22.58 | 524,373 | +0.04(+0.19%) |
May 16, 2013 | 22.69 | 22.93 | 22.31 | 22.54 | 612,317 | +0.23(+1.03%) |
May 15, 2013 | 21.90 | 22.83 | 21.84 | 22.31 | 400,734 | +1.14(+5.41%) |
May 13, 2013 | 21.62 | 21.72 | 21.10 | 21.16 | 1,035,683 | -0.45(-2.10%) |
May 10, 2013 | 22.52 | 22.60 | 21.49 | 21.62 | 1,097,431 | -0.98(-4.33%) |
May 09, 2013 | 22.21 | 22.91 | 22.21 | 22.60 | 1,908,323 | +0.37(+1.65%) |
May 08, 2013 | 22.74 | 23.16 | 22.02 | 22.23 | 982,242 | -0.45(-2.00%) |
May 07, 2013 | 21.92 | 22.80 | 21.73 | 22.68 | 1,119,075 | +1.20(+5.60%) |
May 06, 2013 | 20.82 | 21.90 | 20.80 | 21.48 | 1,792,569 | +0.96(+4.70%) |
May 03, 2013 | 20.31 | 21.13 | 19.97 | 20.51 | 1,647,614 | +0.54(+2.70%) |
May 02, 2013 | 19.90 | 20.87 | 18.73 | 19.97 | 7,106,891 | -1.23(-5.81%) |
May 01, 2013 | 21.94 | 21.99 | 20.92 | 21.21 | 1,810,859 | -0.72(-3.28%) |
Apr 30, 2013 | 23.13 | 23.33 | 21.52 | 21.93 | 1,379,116 | -1.30(-5.58%) |
Apr 29, 2013 | 23.03 | 23.39 | 22.85 | 23.22 | 767,305 | +0.38(+1.67%) |
Apr 26, 2013 | 22.35 | 23.07 | 22.15 | 22.84 | 479,449 | -0.23(-1.00%) |
Apr 25, 2013 | 22.94 | 23.48 | 22.71 | 23.07 | 946,757 | +0.24(+1.07%) |
Apr 24, 2013 | 22.57 | 22.93 | 22.57 | 22.83 | 841,064 | +0.22(+0.96%) |
Apr 23, 2013 | 22.54 | 22.99 | 21.97 | 22.61 | 820,270 | +0.05(+0.22%) |
Apr 22, 2013 | 21.60 | 22.79 | 21.33 | 22.56 | 850,268 | +0.99(+4.61%) |
Apr 19, 2013 | 21.09 | 21.67 | 20.69 | 21.57 | 880,007 | +0.61(+2.92%) |
Apr 18, 2013 | 21.39 | 21.47 | 20.52 | 20.95 | 1,702,925 | -0.22(-1.05%) |
Apr 17, 2013 | 22.35 | 22.36 | 20.83 | 21.18 | 1,855,828 | -1.32(-5.86%) |
Apr 16, 2013 | 22.17 | 22.99 | 22.00 | 22.49 | 1,198,518 | +0.60(+2.76%) |
Apr 15, 2013 | 22.50 | 22.54 | 21.64 | 21.89 | 1,283,157 | -0.72(-3.18%) |
Apr 12, 2013 | 23.11 | 23.11 | 22.47 | 22.61 | 1,334,832 | -0.61(-2.64%) |
Apr 11, 2013 | 24.85 | 25.00 | 23.19 | 23.22 | 2,218,100 | -1.56(-6.28%) |
Apr 10, 2013 | 24.56 | 24.93 | 24.18 | 24.78 | 1,151,294 | +0.29(+1.18%) |
Apr 09, 2013 | 24.01 | 25.08 | 24.01 | 24.49 | 1,009,980 | +0.38(+1.58%) |
Apr 08, 2013 | 24.60 | 25.27 | 23.60 | 24.11 | 2,844,964 | -0.39(-1.59%) |
Apr 05, 2013 | 24.19 | 24.60 | 23.42 | 24.50 | 1,396,632 | -0.01(-0.06%) |
Apr 04, 2013 | 24.21 | 24.96 | 23.83 | 24.51 | 2,051,319 | +0.53(+2.19%) |
Apr 03, 2013 | 25.30 | 25.53 | 23.80 | 23.99 | 4,082,659 | -2.10(-8.06%) |
Apr 02, 2013 | 26.71 | 26.97 | 25.96 | 26.09 | 1,257,862 | -0.49(-1.84%) |