Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.88 | 21.89 | 21.72 | 21.73 | 61,570 | +0.06(+0.27%) |
Jun 26, 2013 | 21.64 | 21.70 | 21.58 | 21.67 | 64,243 | +0.18(+0.82%) |
Jun 25, 2013 | 21.37 | 21.49 | 21.31 | 21.49 | 28,502 | +0.23(+1.07%) |
Jun 24, 2013 | 21.51 | 21.51 | 21.07 | 21.27 | 29,436 | -0.21(-1.00%) |
Jun 21, 2013 | 21.33 | 21.54 | 21.30 | 21.48 | 47,346 | +0.05(+0.24%) |
Jun 20, 2013 | 21.76 | 21.76 | 21.35 | 21.43 | 54,349 | -0.58(-2.65%) |
Jun 19, 2013 | 22.20 | 22.20 | 22.01 | 22.01 | 17,542 | -0.23(-1.03%) |
Jun 18, 2013 | 22.11 | 22.27 | 22.11 | 22.24 | 62,771 | +0.16(+0.74%) |
Jun 17, 2013 | 22.17 | 22.17 | 22.02 | 22.08 | 88,064 | +0.09(+0.41%) |
Jun 14, 2013 | 22.11 | 22.11 | 21.91 | 21.99 | 62,439 | -0.02(-0.11%) |
Jun 13, 2013 | 21.77 | 22.01 | 21.69 | 22.01 | 14,729 | +0.32(+1.46%) |
Jun 12, 2013 | 21.90 | 21.90 | 21.68 | 21.69 | 46,566 | -0.13(-0.61%) |
Jun 11, 2013 | 21.83 | 22.00 | 21.82 | 21.83 | 64,407 | -0.22(-1.00%) |
Jun 10, 2013 | 22.31 | 22.31 | 21.98 | 22.05 | 98,417 | +0.07(+0.30%) |
Jun 07, 2013 | 21.85 | 22.00 | 21.85 | 21.98 | 145,883 | +0.27(+1.26%) |
Jun 06, 2013 | 21.58 | 21.71 | 21.49 | 21.71 | 17,736 | +0.13(+0.62%) |
Jun 05, 2013 | 21.73 | 21.73 | 21.55 | 21.58 | 33,072 | -0.27(-1.25%) |
Jun 04, 2013 | 22.13 | 22.13 | 21.77 | 21.85 | 32,455 | -0.04(-0.18%) |
Jun 03, 2013 | 21.81 | 21.89 | 21.75 | 21.89 | 19,393 | -0.01(-0.06%) |
May 31, 2013 | 22.34 | 22.34 | 21.90 | 21.90 | 16,525 | -0.29(-1.30%) |
May 30, 2013 | 22.20 | 22.25 | 22.19 | 22.19 | 37,634 | +0.12(+0.53%) |
May 29, 2013 | 22.03 | 22.14 | 21.97 | 22.07 | 72,082 | -0.21(-0.96%) |
May 28, 2013 | 22.56 | 22.56 | 22.24 | 22.28 | 35,685 | +0.12(+0.53%) |
May 24, 2013 | 22.12 | 22.18 | 22.06 | 22.17 | 97,184 | -0.08(-0.36%) |
May 23, 2013 | 22.14 | 22.28 | 22.10 | 22.25 | 183,438 | -0.03(-0.13%) |
May 22, 2013 | 22.58 | 22.67 | 22.24 | 22.28 | 28,415 | -0.22(-0.98%) |
May 21, 2013 | 22.45 | 22.52 | 22.40 | 22.50 | 43,481 | +0.06(+0.26%) |
May 20, 2013 | 22.64 | 22.64 | 22.41 | 22.44 | 37,724 | +0.01(+0.07%) |
May 17, 2013 | 22.34 | 22.43 | 22.27 | 22.42 | 70,848 | +0.21(+0.96%) |
May 16, 2013 | 22.29 | 22.29 | 22.17 | 22.21 | 26,680 | -0.02(-0.10%) |
May 15, 2013 | 22.30 | 22.30 | 22.08 | 22.23 | 46,770 | +0.34(+1.55%) |
May 13, 2013 | 21.86 | 21.89 | 21.86 | 21.89 | 21,081 | +0.04(+0.17%) |
May 10, 2013 | 21.87 | 21.87 | 21.66 | 21.86 | 80,833 | +0.01(+0.07%) |
May 09, 2013 | 21.95 | 21.95 | 21.84 | 21.84 | 24,466 | -0.01(-0.03%) |
May 08, 2013 | 21.84 | 21.89 | 21.83 | 21.85 | 52,816 | +0.00(+0.00%) |
May 07, 2013 | 21.95 | 21.95 | 21.76 | 21.85 | 46,254 | +0.13(+0.61%) |
May 06, 2013 | 21.69 | 21.74 | 21.68 | 21.72 | 69,633 | +0.01(+0.03%) |
May 03, 2013 | 21.71 | 21.73 | 21.49 | 21.71 | 137,189 | +0.22(+1.03%) |
May 02, 2013 | 21.53 | 21.53 | 21.40 | 21.49 | 68,646 | +0.10(+0.45%) |
May 01, 2013 | 21.46 | 21.47 | 21.37 | 21.39 | 64,803 | -0.16(-0.75%) |
Apr 30, 2013 | 21.45 | 21.55 | 21.44 | 21.55 | 42,983 | +0.04(+0.21%) |
Apr 29, 2013 | 21.44 | 21.52 | 21.44 | 21.51 | 58,830 | +0.13(+0.59%) |
Apr 26, 2013 | 21.27 | 21.39 | 21.26 | 21.38 | 152,074 | +0.06(+0.28%) |
Apr 25, 2013 | 21.34 | 21.39 | 21.30 | 21.32 | 72,658 | +0.10(+0.45%) |
Apr 24, 2013 | 21.20 | 21.26 | 21.17 | 21.23 | 103,564 | +0.08(+0.38%) |
Apr 23, 2013 | 21.11 | 21.17 | 21.07 | 21.15 | 53,556 | +0.18(+0.85%) |
Apr 22, 2013 | 20.82 | 20.99 | 20.78 | 20.97 | 31,647 | +0.12(+0.57%) |
Apr 19, 2013 | 20.72 | 20.85 | 20.69 | 20.85 | 20,430 | +0.19(+0.93%) |
Apr 18, 2013 | 20.71 | 20.72 | 20.62 | 20.66 | 49,234 | -0.07(-0.36%) |
Apr 17, 2013 | 21.02 | 21.02 | 20.63 | 20.73 | 27,184 | -0.21(-1.02%) |
Apr 16, 2013 | 20.91 | 20.98 | 20.90 | 20.95 | 34,495 | +0.07(+0.35%) |
Apr 15, 2013 | 21.09 | 21.11 | 20.87 | 20.87 | 18,932 | -0.36(-1.70%) |
Apr 12, 2013 | 21.25 | 21.26 | 21.22 | 21.24 | 14,560 | -0.10(-0.48%) |
Apr 11, 2013 | 21.25 | 21.34 | 21.24 | 21.34 | 54,027 | +0.10(+0.45%) |
Apr 10, 2013 | 21.10 | 21.24 | 21.10 | 21.24 | 21,311 | +0.24(+1.16%) |
Apr 09, 2013 | 20.93 | 21.04 | 20.93 | 21.00 | 33,945 | +0.09(+0.42%) |
Apr 08, 2013 | 20.76 | 20.91 | 20.76 | 20.91 | 40,128 | +0.14(+0.67%) |
Apr 05, 2013 | 20.63 | 20.77 | 20.62 | 20.77 | 121,175 | -0.07(-0.35%) |
Apr 04, 2013 | 20.82 | 20.85 | 20.79 | 20.85 | 48,006 | +0.09(+0.43%) |
Apr 03, 2013 | 20.86 | 20.86 | 20.69 | 20.76 | 27,588 | -0.10(-0.46%) |
Apr 02, 2013 | 20.96 | 20.98 | 20.85 | 20.85 | 47,176 | +0.00(+0.00%) |