Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.37 | 20.63 | 20.27 | 20.27 | 2,711,014 | -0.20(-0.96%) |
Jun 27, 2013 | 19.88 | 20.50 | 19.79 | 20.47 | 384,646 | +0.68(+3.43%) |
Jun 26, 2013 | 19.98 | 19.98 | 19.44 | 19.79 | 413,716 | +0.05(+0.26%) |
Jun 25, 2013 | 19.61 | 19.92 | 19.49 | 19.74 | 744,866 | +0.29(+1.47%) |
Jun 24, 2013 | 19.75 | 19.82 | 19.34 | 19.45 | 531,557 | -0.59(-2.97%) |
Jun 21, 2013 | 20.24 | 20.31 | 20.02 | 20.05 | 658,058 | -0.10(-0.48%) |
Jun 20, 2013 | 20.54 | 20.54 | 20.09 | 20.15 | 550,660 | -0.66(-3.17%) |
Jun 19, 2013 | 21.01 | 21.09 | 20.74 | 20.80 | 211,249 | -0.17(-0.82%) |
Jun 18, 2013 | 20.84 | 21.00 | 20.70 | 20.98 | 223,530 | +0.20(+0.95%) |
Jun 17, 2013 | 20.96 | 20.96 | 20.72 | 20.78 | 301,918 | +0.05(+0.25%) |
Jun 14, 2013 | 20.72 | 20.97 | 20.63 | 20.73 | 285,613 | -0.07(-0.35%) |
Jun 13, 2013 | 20.76 | 20.90 | 20.66 | 20.80 | 245,287 | +0.08(+0.39%) |
Jun 12, 2013 | 21.29 | 21.29 | 20.68 | 20.72 | 216,391 | -0.36(-1.72%) |
Jun 11, 2013 | 21.21 | 21.43 | 21.01 | 21.08 | 219,478 | -0.31(-1.43%) |
Jun 10, 2013 | 21.16 | 21.41 | 20.95 | 21.39 | 192,962 | +0.26(+1.22%) |
Jun 07, 2013 | 21.19 | 21.29 | 20.99 | 21.13 | 140,150 | +0.05(+0.25%) |
Jun 06, 2013 | 21.13 | 21.28 | 20.94 | 21.08 | 254,975 | -0.02(-0.10%) |
Jun 05, 2013 | 21.56 | 21.58 | 21.07 | 21.10 | 296,811 | -0.53(-2.45%) |
Jun 04, 2013 | 21.78 | 21.85 | 21.47 | 21.63 | 242,516 | -0.22(-0.99%) |
Jun 03, 2013 | 21.89 | 22.11 | 21.65 | 21.85 | 610,922 | -0.04(-0.20%) |
May 31, 2013 | 21.90 | 22.09 | 21.85 | 21.89 | 441,578 | -0.16(-0.73%) |
May 30, 2013 | 21.67 | 22.10 | 21.60 | 22.05 | 288,814 | +0.40(+1.85%) |
May 29, 2013 | 21.60 | 21.80 | 21.46 | 21.65 | 195,380 | -0.11(-0.50%) |
May 28, 2013 | 21.64 | 21.94 | 21.44 | 21.76 | 184,170 | +0.42(+1.97%) |
May 24, 2013 | 21.28 | 21.44 | 21.14 | 21.34 | 104,493 | -0.07(-0.34%) |
May 23, 2013 | 21.23 | 21.49 | 21.08 | 21.41 | 118,794 | +0.00(+0.00%) |
May 22, 2013 | 21.55 | 21.88 | 21.30 | 21.41 | 324,852 | -0.18(-0.82%) |
May 21, 2013 | 21.61 | 21.89 | 21.45 | 21.59 | 225,891 | -0.01(-0.04%) |
May 20, 2013 | 21.54 | 21.79 | 21.50 | 21.59 | 236,345 | -0.05(-0.22%) |
May 17, 2013 | 21.37 | 21.66 | 21.37 | 21.64 | 167,050 | +0.32(+1.51%) |
May 16, 2013 | 21.26 | 21.66 | 21.16 | 21.32 | 210,037 | +0.02(+0.08%) |
May 15, 2013 | 20.97 | 21.38 | 20.97 | 21.31 | 109,318 | +0.63(+3.07%) |
May 13, 2013 | 20.82 | 20.90 | 20.56 | 20.67 | 230,743 | -0.22(-1.07%) |
May 10, 2013 | 20.95 | 21.00 | 20.68 | 20.90 | 169,219 | -0.06(-0.27%) |
May 09, 2013 | 21.11 | 21.24 | 20.82 | 20.95 | 279,011 | -0.16(-0.74%) |
May 08, 2013 | 20.99 | 21.55 | 20.99 | 21.11 | 287,078 | +0.04(+0.21%) |
May 07, 2013 | 20.51 | 21.11 | 20.46 | 21.07 | 223,039 | +0.53(+2.56%) |
May 06, 2013 | 20.61 | 20.81 | 20.45 | 20.54 | 146,745 | -0.06(-0.27%) |
May 03, 2013 | 20.57 | 20.84 | 20.38 | 20.60 | 202,420 | +0.22(+1.06%) |
May 02, 2013 | 19.97 | 20.42 | 19.85 | 20.38 | 308,163 | +0.49(+2.48%) |
May 01, 2013 | 20.61 | 20.73 | 19.87 | 19.89 | 401,183 | -0.88(-4.25%) |
Apr 30, 2013 | 20.48 | 20.78 | 20.42 | 20.77 | 266,515 | +0.31(+1.53%) |
Apr 29, 2013 | 20.50 | 20.50 | 20.26 | 20.46 | 287,642 | +0.12(+0.59%) |
Apr 26, 2013 | 20.45 | 20.53 | 20.32 | 20.34 | 185,252 | -0.19(-0.94%) |
Apr 25, 2013 | 20.77 | 20.97 | 20.45 | 20.53 | 380,368 | -0.13(-0.62%) |
Apr 24, 2013 | 20.87 | 20.96 | 20.43 | 20.66 | 311,696 | -0.27(-1.28%) |
Apr 23, 2013 | 20.54 | 21.51 | 20.31 | 20.93 | 307,597 | +0.57(+2.82%) |
Apr 22, 2013 | 20.41 | 20.45 | 20.08 | 20.35 | 230,965 | +0.04(+0.20%) |
Apr 19, 2013 | 20.30 | 20.55 | 20.18 | 20.31 | 225,759 | +0.18(+0.90%) |
Apr 18, 2013 | 20.40 | 20.43 | 19.97 | 20.13 | 271,140 | -0.18(-0.91%) |
Apr 17, 2013 | 20.38 | 20.38 | 19.91 | 20.32 | 338,842 | -0.22(-1.07%) |
Apr 16, 2013 | 20.16 | 20.56 | 20.16 | 20.54 | 436,891 | +0.54(+2.69%) |
Apr 15, 2013 | 20.72 | 20.72 | 19.83 | 20.00 | 276,390 | -0.83(-3.99%) |
Apr 12, 2013 | 20.72 | 20.86 | 20.64 | 20.83 | 212,348 | -0.00(-0.02%) |
Apr 11, 2013 | 20.85 | 20.96 | 20.75 | 20.83 | 131,936 | +0.02(+0.10%) |
Apr 10, 2013 | 20.74 | 20.90 | 20.56 | 20.81 | 231,780 | +0.10(+0.48%) |
Apr 09, 2013 | 20.75 | 20.86 | 20.65 | 20.71 | 179,279 | +0.02(+0.08%) |
Apr 08, 2013 | 20.36 | 20.70 | 20.36 | 20.70 | 226,744 | +0.40(+1.98%) |
Apr 05, 2013 | 20.02 | 20.33 | 20.01 | 20.30 | 185,978 | -0.10(-0.51%) |
Apr 04, 2013 | 20.09 | 20.41 | 19.94 | 20.40 | 227,424 | +0.38(+1.88%) |
Apr 03, 2013 | 20.69 | 20.69 | 20.01 | 20.02 | 399,628 | -0.61(-2.97%) |
Apr 02, 2013 | 21.43 | 21.43 | 20.62 | 20.64 | 352,477 | -0.72(-3.36%) |