Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.78 | 22.76 | 21.62 | 22.65 | 675,319 | +1.44(+6.79%) |
Jun 26, 2013 | 21.16 | 21.38 | 20.94 | 21.21 | 0 | +0.22(+1.05%) |
Jun 25, 2013 | 21.11 | 21.11 | 20.46 | 20.99 | 0 | +0.21(+1.01%) |
Jun 24, 2013 | 21.07 | 21.35 | 20.75 | 20.78 | 0 | -0.67(-3.12%) |
Jun 21, 2013 | 21.46 | 21.96 | 21.11 | 21.45 | 381,800 | +1.09(+5.35%) |
Jun 20, 2013 | 20.28 | 20.54 | 20.23 | 20.36 | 0 | -0.27(-1.31%) |
Jun 19, 2013 | 20.70 | 21.13 | 20.39 | 20.63 | 0 | -0.07(-0.34%) |
Jun 18, 2013 | 19.46 | 24.88 | 19.30 | 20.70 | 1,108,474 | +1.21(+6.21%) |
Jun 17, 2013 | 19.33 | 19.59 | 19.31 | 19.49 | 0 | +0.39(+2.04%) |
Jun 14, 2013 | 19.42 | 19.51 | 19.03 | 19.10 | 0 | -0.42(-2.15%) |
Jun 13, 2013 | 19.38 | 19.55 | 19.20 | 19.52 | 84,675 | +0.21(+1.09%) |
Jun 12, 2013 | 19.59 | 19.59 | 19.26 | 19.31 | 19,381 | -0.15(-0.77%) |
Jun 11, 2013 | 19.25 | 19.61 | 19.15 | 19.46 | 29,455 | -0.04(-0.21%) |
Jun 10, 2013 | 19.44 | 19.68 | 19.23 | 19.50 | 0 | +0.11(+0.57%) |
Jun 07, 2013 | 19.30 | 19.50 | 19.11 | 19.39 | 0 | +0.19(+0.99%) |
Jun 06, 2013 | 19.07 | 19.55 | 18.91 | 19.20 | 126,615 | +0.11(+0.58%) |
Jun 05, 2013 | 19.73 | 19.84 | 18.85 | 19.09 | 0 | -0.67(-3.39%) |
Jun 04, 2013 | 19.89 | 19.91 | 19.39 | 19.76 | 0 | -0.04(-0.20%) |
Jun 03, 2013 | 19.82 | 20.00 | 19.46 | 19.80 | 141,434 | +0.12(+0.61%) |
May 31, 2013 | 19.82 | 20.09 | 19.36 | 19.68 | 110,013 | -0.32(-1.60%) |
May 30, 2013 | 20.02 | 20.09 | 19.67 | 20.00 | 81,108 | +0.01(+0.05%) |
May 29, 2013 | 20.11 | 20.25 | 19.67 | 19.99 | 57,822 | -0.26(-1.28%) |
May 28, 2013 | 20.09 | 20.37 | 19.75 | 20.25 | 97,254 | +0.55(+2.79%) |
May 24, 2013 | 19.46 | 19.75 | 19.38 | 19.70 | 0 | +0.02(+0.10%) |
May 23, 2013 | 19.54 | 19.90 | 19.11 | 19.68 | 0 | -0.12(-0.61%) |
May 22, 2013 | 20.25 | 20.25 | 19.39 | 19.80 | 0 | -0.36(-1.79%) |
May 21, 2013 | 20.03 | 20.23 | 19.00 | 20.16 | 0 | +0.07(+0.35%) |
May 20, 2013 | 20.09 | 20.46 | 19.88 | 20.09 | 0 | -0.02(-0.10%) |
May 17, 2013 | 19.69 | 20.16 | 19.50 | 20.11 | 0 | +0.59(+3.02%) |
May 16, 2013 | 19.66 | 19.75 | 18.90 | 19.52 | 119,936 | -0.16(-0.81%) |
May 15, 2013 | 19.30 | 19.74 | 18.90 | 19.68 | 0 | +0.46(+2.39%) |