Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.46 | 22.76 | 22.31 | 22.57 | 263,168 | +0.10(+0.44%) |
Jun 27, 2013 | 22.46 | 22.60 | 22.25 | 22.47 | 0 | +0.23(+1.04%) |
Jun 26, 2013 | 22.17 | 22.34 | 21.66 | 22.24 | 0 | +0.36(+1.63%) |
Jun 25, 2013 | 22.49 | 22.49 | 21.50 | 21.88 | 0 | -0.28(-1.28%) |
Jun 24, 2013 | 22.46 | 22.56 | 22.04 | 22.17 | 0 | -0.62(-2.73%) |
Jun 21, 2013 | 22.57 | 23.08 | 22.04 | 22.79 | 144,551 | +0.29(+1.30%) |
Jun 20, 2013 | 22.53 | 22.94 | 22.21 | 22.49 | 0 | -0.40(-1.75%) |
Jun 19, 2013 | 23.68 | 23.98 | 22.76 | 22.89 | 0 | -0.86(-3.63%) |
Jun 18, 2013 | 23.41 | 23.96 | 23.20 | 23.76 | 0 | +0.46(+1.98%) |
Jun 17, 2013 | 23.29 | 23.36 | 22.83 | 23.29 | 0 | +0.36(+1.55%) |
Jun 14, 2013 | 23.49 | 23.49 | 22.86 | 22.94 | 0 | -0.59(-2.49%) |
Jun 13, 2013 | 23.37 | 23.54 | 22.97 | 23.53 | 63,519 | +0.23(+0.99%) |
Jun 12, 2013 | 24.07 | 24.21 | 23.18 | 23.29 | 23,970 | -0.45(-1.91%) |
Jun 11, 2013 | 24.17 | 24.71 | 22.44 | 23.75 | 26,903 | -0.82(-3.33%) |
Jun 10, 2013 | 24.22 | 24.64 | 24.06 | 24.56 | 0 | +0.52(+2.18%) |
Jun 07, 2013 | 24.53 | 24.53 | 23.89 | 24.04 | 0 | -0.26(-1.06%) |
Jun 06, 2013 | 24.00 | 24.52 | 23.76 | 24.30 | 34,961 | +0.37(+1.56%) |
Jun 05, 2013 | 24.34 | 24.64 | 23.80 | 23.92 | 0 | -0.37(-1.54%) |
Jun 04, 2013 | 24.67 | 24.67 | 23.63 | 24.30 | 0 | -0.41(-1.65%) |
Jun 03, 2013 | 23.90 | 24.74 | 23.66 | 24.71 | 112,710 | +0.81(+3.38%) |
May 31, 2013 | 24.25 | 24.38 | 23.84 | 23.90 | 80,247 | -0.52(-2.11%) |
May 30, 2013 | 24.40 | 24.56 | 24.29 | 24.41 | 53,431 | +0.18(+0.73%) |
May 29, 2013 | 24.18 | 24.56 | 24.07 | 24.24 | 82,633 | -0.12(-0.51%) |
May 28, 2013 | 23.69 | 24.55 | 23.40 | 24.36 | 96,008 | +1.15(+4.97%) |
May 24, 2013 | 22.68 | 23.43 | 22.68 | 23.21 | 0 | +0.20(+0.89%) |
May 23, 2013 | 21.70 | 23.21 | 21.70 | 23.00 | 0 | +0.90(+4.06%) |
May 22, 2013 | 23.62 | 23.75 | 21.86 | 22.10 | 0 | -1.52(-6.43%) |
May 21, 2013 | 23.59 | 23.69 | 23.41 | 23.62 | 0 | -0.04(-0.15%) |
May 20, 2013 | 23.08 | 23.93 | 23.05 | 23.66 | 0 | +0.32(+1.37%) |
May 17, 2013 | 23.13 | 23.61 | 22.96 | 23.34 | 0 | +0.28(+1.19%) |
May 16, 2013 | 23.14 | 23.53 | 22.82 | 23.06 | 51,867 | -0.09(-0.38%) |
May 15, 2013 | 23.22 | 23.48 | 22.97 | 23.15 | 0 | +0.30(+1.32%) |
May 13, 2013 | 22.12 | 23.33 | 22.00 | 22.85 | 0 | +0.97(+4.42%) |
May 10, 2013 | 18.82 | 22.10 | 18.82 | 21.88 | 0 | +3.37(+18.23%) |
May 09, 2013 | 18.69 | 18.98 | 18.45 | 18.51 | 0 | -0.17(-0.90%) |
May 08, 2013 | 18.74 | 18.74 | 18.38 | 18.68 | 0 | -0.07(-0.38%) |
May 07, 2013 | 19.00 | 19.00 | 18.61 | 18.75 | 0 | -0.25(-1.31%) |
May 06, 2013 | 19.00 | 19.11 | 18.92 | 19.00 | 0 | -0.05(-0.28%) |
May 03, 2013 | 19.30 | 19.70 | 19.02 | 19.05 | 0 | +0.08(+0.42%) |
May 02, 2013 | 17.98 | 19.09 | 17.94 | 18.97 | 0 | +1.15(+6.43%) |
May 01, 2013 | 19.26 | 19.26 | 17.81 | 17.82 | 79,872 | -1.47(-7.60%) |
Apr 30, 2013 | 19.47 | 19.67 | 19.28 | 19.29 | 0 | -0.12(-0.64%) |
Apr 29, 2013 | 19.19 | 19.59 | 18.69 | 19.41 | 25,143 | +0.36(+1.91%) |
Apr 26, 2013 | 19.58 | 19.58 | 19.04 | 19.05 | 59,506 | -0.56(-2.85%) |
Apr 25, 2013 | 19.39 | 19.93 | 19.39 | 19.61 | 0 | +0.35(+1.80%) |
Apr 24, 2013 | 19.01 | 19.42 | 18.99 | 19.26 | 40,772 | +0.28(+1.50%) |
Apr 23, 2013 | 18.62 | 18.99 | 18.38 | 18.98 | 40,359 | +0.57(+3.09%) |
Apr 22, 2013 | 17.96 | 18.48 | 17.68 | 18.41 | 51,519 | +0.56(+3.13%) |
Apr 19, 2013 | 18.07 | 18.07 | 17.41 | 17.85 | 70,430 | -0.18(-0.99%) |
Apr 18, 2013 | 17.96 | 18.32 | 17.90 | 18.03 | 59,399 | +0.04(+0.25%) |
Apr 17, 2013 | 18.11 | 18.25 | 17.90 | 17.98 | 92,351 | -0.27(-1.46%) |
Apr 16, 2013 | 18.02 | 18.42 | 18.00 | 18.25 | 65,687 | +0.34(+1.88%) |
Apr 15, 2013 | 19.08 | 19.08 | 17.55 | 17.91 | 75,991 | -1.25(-6.53%) |
Apr 12, 2013 | 19.03 | 19.34 | 18.89 | 19.16 | 43,551 | +0.13(+0.70%) |
Apr 11, 2013 | 19.50 | 19.50 | 18.87 | 19.03 | 30,620 | -0.44(-2.24%) |
Apr 10, 2013 | 19.34 | 19.71 | 19.02 | 19.47 | 56,920 | +0.27(+1.39%) |
Apr 09, 2013 | 19.96 | 19.96 | 19.15 | 19.20 | 32,837 | -0.67(-3.35%) |
Apr 08, 2013 | 19.76 | 19.89 | 19.55 | 19.87 | 50,944 | +0.18(+0.90%) |
Apr 05, 2013 | 18.98 | 19.76 | 18.98 | 19.69 | 86,928 | +0.34(+1.74%) |
Apr 04, 2013 | 19.34 | 19.46 | 19.19 | 19.35 | 38,405 | +0.12(+0.60%) |
Apr 03, 2013 | 19.73 | 19.83 | 19.24 | 19.24 | 46,297 | -0.40(-2.04%) |
Apr 02, 2013 | 19.86 | 19.90 | 19.54 | 19.64 | 66,645 | -0.07(-0.36%) |