Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.48 | 20.61 | 20.30 | 20.33 | 175,087 | -0.15(-0.72%) |
Jun 27, 2013 | 20.18 | 20.59 | 20.18 | 20.48 | 19,060 | +0.44(+2.20%) |
Jun 26, 2013 | 20.70 | 20.99 | 20.01 | 20.03 | 24,431 | -0.67(-3.23%) |
Jun 25, 2013 | 20.55 | 20.79 | 20.52 | 20.70 | 34,013 | +0.27(+1.32%) |
Jun 24, 2013 | 20.62 | 20.95 | 20.39 | 20.43 | 32,672 | -0.22(-1.07%) |
Jun 21, 2013 | 20.43 | 20.72 | 20.08 | 20.65 | 69,142 | +0.32(+1.56%) |
Jun 20, 2013 | 19.85 | 20.45 | 19.57 | 20.34 | 34,457 | +0.16(+0.81%) |
Jun 19, 2013 | 20.47 | 20.78 | 20.11 | 20.17 | 32,457 | -0.36(-1.75%) |
Jun 18, 2013 | 20.47 | 20.71 | 20.39 | 20.53 | 43,119 | -0.04(-0.20%) |
Jun 17, 2013 | 20.75 | 20.83 | 20.38 | 20.57 | 44,333 | -0.03(-0.16%) |
Jun 14, 2013 | 21.40 | 21.40 | 20.55 | 20.61 | 46,349 | -0.82(-3.81%) |
Jun 13, 2013 | 21.46 | 21.56 | 21.14 | 21.42 | 33,167 | +0.02(+0.08%) |
Jun 12, 2013 | 21.57 | 21.64 | 21.32 | 21.40 | 21,771 | -0.10(-0.45%) |
Jun 11, 2013 | 21.52 | 21.84 | 21.41 | 21.50 | 21,376 | -0.51(-2.33%) |
Jun 10, 2013 | 22.22 | 22.22 | 21.51 | 22.02 | 48,332 | -0.06(-0.26%) |
Jun 07, 2013 | 22.51 | 22.51 | 21.98 | 22.07 | 41,451 | -0.34(-1.53%) |
Jun 06, 2013 | 21.83 | 22.42 | 21.83 | 22.42 | 30,058 | +0.53(+2.42%) |
Jun 05, 2013 | 22.02 | 22.19 | 21.57 | 21.89 | 50,986 | -0.28(-1.25%) |
Jun 04, 2013 | 22.18 | 22.45 | 22.02 | 22.16 | 60,907 | +0.03(+0.15%) |
Jun 03, 2013 | 21.14 | 22.42 | 21.05 | 22.13 | 123,664 | -0.29(-1.31%) |
May 31, 2013 | 22.89 | 23.22 | 22.31 | 22.42 | 72,819 | -0.66(-2.88%) |
May 30, 2013 | 23.47 | 23.50 | 22.72 | 23.09 | 29,129 | -0.24(-1.01%) |
May 29, 2013 | 23.79 | 23.79 | 23.11 | 23.32 | 23,286 | -0.62(-2.57%) |
May 28, 2013 | 24.26 | 24.46 | 23.91 | 23.94 | 57,804 | +0.09(+0.37%) |
May 24, 2013 | 23.86 | 24.04 | 23.66 | 23.85 | 30,918 | -0.11(-0.47%) |
May 23, 2013 | 23.58 | 24.11 | 23.52 | 23.96 | 21,721 | -0.11(-0.47%) |
May 22, 2013 | 25.17 | 25.35 | 24.07 | 24.08 | 43,267 | -0.94(-3.76%) |
May 21, 2013 | 25.08 | 25.29 | 24.87 | 25.02 | 17,054 | -0.10(-0.39%) |
May 20, 2013 | 24.91 | 25.55 | 24.65 | 25.12 | 21,495 | +0.24(+0.98%) |
May 17, 2013 | 24.54 | 24.93 | 24.39 | 24.87 | 24,668 | +0.45(+1.83%) |
May 16, 2013 | 24.18 | 24.51 | 23.97 | 24.43 | 16,751 | +0.18(+0.74%) |
May 15, 2013 | 23.82 | 24.30 | 23.77 | 24.25 | 21,032 | +0.11(+0.44%) |
May 13, 2013 | 24.10 | 24.26 | 24.01 | 24.14 | 29,548 | +0.07(+0.30%) |
May 10, 2013 | 24.15 | 24.27 | 23.99 | 24.07 | 18,488 | +0.06(+0.24%) |
May 09, 2013 | 23.96 | 24.31 | 23.96 | 24.01 | 31,819 | -0.05(-0.20%) |
May 08, 2013 | 24.39 | 24.39 | 23.92 | 24.06 | 24,851 | -0.30(-1.23%) |
May 07, 2013 | 23.86 | 24.60 | 23.72 | 24.36 | 24,249 | +0.46(+1.93%) |
May 06, 2013 | 24.29 | 24.39 | 23.56 | 23.90 | 39,170 | -0.31(-1.27%) |
May 03, 2013 | 23.92 | 24.39 | 23.75 | 24.21 | 29,331 | +0.46(+1.95%) |
May 02, 2013 | 22.60 | 23.75 | 22.53 | 23.75 | 31,208 | +1.07(+4.72%) |
May 01, 2013 | 23.43 | 23.50 | 22.64 | 22.68 | 66,472 | -0.57(-2.44%) |
Apr 30, 2013 | 23.01 | 23.29 | 22.90 | 23.24 | 45,013 | +0.33(+1.45%) |
Apr 29, 2013 | 22.59 | 22.95 | 22.59 | 22.91 | 20,547 | +0.23(+1.00%) |
Apr 26, 2013 | 22.78 | 22.77 | 22.55 | 22.68 | 29,113 | -0.02(-0.11%) |
Apr 25, 2013 | 22.71 | 22.79 | 22.66 | 22.71 | 16,096 | +0.05(+0.21%) |
Apr 24, 2013 | 22.63 | 22.71 | 22.42 | 22.66 | 20,070 | +0.07(+0.32%) |
Apr 23, 2013 | 22.22 | 22.69 | 22.14 | 22.59 | 30,573 | +0.60(+2.73%) |
Apr 22, 2013 | 21.98 | 22.06 | 21.43 | 21.99 | 21,617 | +0.29(+1.35%) |
Apr 19, 2013 | 21.86 | 22.15 | 21.55 | 21.69 | 27,129 | -0.15(-0.67%) |
Apr 18, 2013 | 20.94 | 21.90 | 20.94 | 21.84 | 50,766 | +0.92(+4.38%) |
Apr 17, 2013 | 21.05 | 21.11 | 20.32 | 20.92 | 44,362 | -0.20(-0.96%) |
Apr 16, 2013 | 21.05 | 21.31 | 21.02 | 21.13 | 47,851 | +0.22(+1.05%) |
Apr 15, 2013 | 21.69 | 21.80 | 20.78 | 20.91 | 53,518 | -0.87(-3.99%) |
Apr 12, 2013 | 21.75 | 21.85 | 21.64 | 21.78 | 11,106 | -0.01(-0.04%) |
Apr 11, 2013 | 21.69 | 21.81 | 21.50 | 21.78 | 17,493 | +0.14(+0.64%) |
Apr 10, 2013 | 21.33 | 21.66 | 21.22 | 21.65 | 27,478 | +0.38(+1.79%) |
Apr 09, 2013 | 21.45 | 21.45 | 21.13 | 21.26 | 20,049 | -0.19(-0.87%) |
Apr 08, 2013 | 21.17 | 21.49 | 21.09 | 21.45 | 27,223 | +0.36(+1.69%) |
Apr 05, 2013 | 20.64 | 21.15 | 20.64 | 21.09 | 21,831 | +0.20(+0.97%) |
Apr 04, 2013 | 20.66 | 20.89 | 20.66 | 20.89 | 11,659 | +0.19(+0.90%) |
Apr 03, 2013 | 20.96 | 20.98 | 20.62 | 20.70 | 18,223 | -0.18(-0.85%) |
Apr 02, 2013 | 21.09 | 21.15 | 20.77 | 20.88 | 29,904 | -0.07(-0.35%) |