Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.64 | 18.79 | 18.64 | 18.69 | 13,833 | -0.02(-0.11%) |
Jun 27, 2013 | 18.72 | 18.74 | 18.66 | 18.71 | 17,840 | +0.23(+1.24%) |
Jun 26, 2013 | 18.31 | 18.50 | 18.31 | 18.48 | 19,525 | +0.37(+2.05%) |
Jun 25, 2013 | 18.01 | 18.11 | 17.89 | 18.11 | 20,314 | +0.18(+1.01%) |
Jun 24, 2013 | 17.93 | 17.93 | 17.93 | 17.93 | 15,345 | -0.26(-1.42%) |
Jun 21, 2013 | 18.09 | 18.21 | 17.95 | 18.19 | 39,503 | +0.12(+0.67%) |
Jun 20, 2013 | 18.46 | 18.46 | 18.03 | 18.07 | 33,665 | -0.73(-3.91%) |
Jun 19, 2013 | 19.25 | 19.25 | 18.77 | 18.80 | 27,215 | -0.45(-2.32%) |
Jun 18, 2013 | 19.24 | 19.27 | 19.24 | 19.25 | 7,360 | +0.04(+0.23%) |
Jun 17, 2013 | 19.28 | 19.34 | 19.18 | 19.21 | 10,075 | +0.13(+0.67%) |
Jun 14, 2013 | 19.18 | 19.23 | 19.06 | 19.08 | 24,871 | -0.15(-0.79%) |
Jun 13, 2013 | 19.00 | 19.23 | 19.00 | 19.23 | 21,215 | +0.24(+1.29%) |
Jun 12, 2013 | 19.15 | 19.15 | 18.93 | 18.99 | 19,234 | -0.12(-0.65%) |
Jun 11, 2013 | 19.00 | 19.11 | 18.91 | 19.11 | 10,113 | -0.16(-0.81%) |
Jun 10, 2013 | 19.41 | 19.43 | 19.27 | 19.27 | 31,442 | -0.13(-0.66%) |
Jun 07, 2013 | 19.42 | 19.59 | 19.39 | 19.39 | 102,695 | -0.10(-0.49%) |
Jun 06, 2013 | 19.38 | 19.50 | 19.34 | 19.49 | 9,118 | +0.11(+0.55%) |
Jun 05, 2013 | 19.58 | 19.58 | 19.38 | 19.38 | 8,799 | -0.32(-1.62%) |
Jun 04, 2013 | 19.72 | 19.79 | 19.67 | 19.70 | 10,432 | -0.04(-0.20%) |
Jun 03, 2013 | 19.61 | 19.74 | 19.52 | 19.74 | 11,081 | +0.15(+0.75%) |
May 31, 2013 | 19.74 | 19.76 | 19.59 | 19.59 | 14,063 | -0.38(-1.89%) |
May 30, 2013 | 20.00 | 20.01 | 19.97 | 19.97 | 17,269 | -0.00(-0.01%) |
May 29, 2013 | 20.04 | 20.04 | 19.94 | 19.97 | 6,159 | -0.33(-1.64%) |
May 28, 2013 | 20.30 | 20.30 | 20.30 | 20.30 | 1,065 | +0.20(+0.98%) |
May 24, 2013 | 20.10 | 20.12 | 20.07 | 20.11 | 6,607 | -0.19(-0.93%) |
May 23, 2013 | 20.04 | 20.30 | 20.04 | 20.30 | 7,566 | -0.13(-0.63%) |
May 22, 2013 | 20.67 | 20.68 | 20.34 | 20.42 | 6,118 | -0.25(-1.23%) |
May 21, 2013 | 20.65 | 20.72 | 20.65 | 20.68 | 4,263 | +0.06(+0.27%) |
May 20, 2013 | 20.63 | 20.63 | 20.59 | 20.62 | 2,588 | +0.12(+0.57%) |
May 17, 2013 | 20.54 | 20.54 | 20.49 | 20.51 | 132,173 | +0.05(+0.23%) |
May 16, 2013 | 20.53 | 20.59 | 20.45 | 20.46 | 18,221 | -0.19(-0.94%) |
May 15, 2013 | 20.62 | 20.68 | 20.61 | 20.65 | 11,492 | +0.05(+0.25%) |
May 13, 2013 | 20.63 | 20.63 | 20.57 | 20.60 | 12,022 | -0.01(-0.06%) |
May 10, 2013 | 20.63 | 20.64 | 20.56 | 20.62 | 28,033 | -0.21(-1.03%) |
May 09, 2013 | 20.89 | 20.89 | 20.79 | 20.83 | 9,151 | -0.08(-0.39%) |
May 08, 2013 | 20.79 | 20.91 | 20.79 | 20.91 | 11,806 | +0.26(+1.24%) |
May 07, 2013 | 20.65 | 20.67 | 20.62 | 20.66 | 19,000 | +0.09(+0.44%) |
May 06, 2013 | 20.52 | 20.57 | 20.52 | 20.56 | 9,421 | -0.01(-0.06%) |
May 03, 2013 | 20.46 | 20.61 | 20.39 | 20.58 | 6,547 | +0.19(+0.92%) |
May 02, 2013 | 20.30 | 20.39 | 20.30 | 20.39 | 7,790 | +0.04(+0.21%) |
May 01, 2013 | 20.38 | 20.42 | 20.29 | 20.35 | 11,245 | -0.07(-0.36%) |
Apr 30, 2013 | 20.37 | 20.42 | 20.29 | 20.42 | 10,893 | +0.05(+0.26%) |
Apr 29, 2013 | 20.28 | 20.37 | 20.28 | 20.37 | 3,481 | +0.19(+0.95%) |
Apr 26, 2013 | 20.14 | 20.18 | 20.09 | 20.18 | 29,196 | -0.09(-0.44%) |
Apr 25, 2013 | 20.24 | 20.27 | 20.24 | 20.27 | 2,377 | +0.19(+0.95%) |
Apr 24, 2013 | 20.03 | 20.07 | 20.03 | 20.07 | 589 | +0.15(+0.74%) |
Apr 23, 2013 | 19.81 | 19.93 | 19.80 | 19.93 | 10,018 | +0.12(+0.61%) |
Apr 22, 2013 | 19.80 | 19.81 | 19.69 | 19.81 | 5,444 | +0.03(+0.14%) |
Apr 19, 2013 | 19.76 | 19.78 | 19.73 | 19.78 | 2,930 | +0.14(+0.73%) |
Apr 18, 2013 | 19.60 | 19.64 | 19.54 | 19.64 | 11,706 | +0.10(+0.54%) |
Apr 17, 2013 | 19.71 | 19.71 | 19.45 | 19.53 | 22,432 | -0.42(-2.08%) |
Apr 16, 2013 | 19.86 | 19.95 | 19.86 | 19.95 | 5,796 | +0.33(+1.68%) |
Apr 15, 2013 | 19.89 | 19.89 | 19.62 | 19.62 | 12,908 | -0.51(-2.54%) |
Apr 12, 2013 | 20.18 | 20.18 | 20.06 | 20.13 | 9,596 | -0.14(-0.71%) |
Apr 11, 2013 | 20.31 | 20.35 | 20.27 | 20.27 | 9,182 | -0.01(-0.07%) |
Apr 10, 2013 | 20.24 | 20.31 | 20.24 | 20.29 | 5,091 | +0.12(+0.57%) |
Apr 09, 2013 | 19.99 | 20.17 | 19.95 | 20.17 | 19,705 | +0.18(+0.90%) |
Apr 08, 2013 | 19.93 | 19.99 | 19.92 | 19.99 | 4,589 | +0.08(+0.38%) |
Apr 05, 2013 | 19.78 | 19.92 | 19.72 | 19.92 | 6,630 | -0.19(-0.96%) |
Apr 04, 2013 | 20.02 | 20.11 | 20.01 | 20.11 | 9,159 | +0.06(+0.29%) |
Apr 03, 2013 | 20.18 | 20.18 | 20.03 | 20.05 | 6,239 | -0.09(-0.46%) |
Apr 02, 2013 | 20.18 | 20.21 | 20.14 | 20.14 | 5,629 | +0.18(+0.90%) |