Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.16 | 23.44 | 23.15 | 23.21 | 709,373 | -0.09(-0.37%) |
Jun 27, 2013 | 22.72 | 23.36 | 21.23 | 23.29 | 0 | -0.03(-0.15%) |
Jun 26, 2013 | 24.04 | 24.04 | 23.22 | 23.33 | 0 | -0.45(-1.88%) |
Jun 25, 2013 | 23.72 | 24.09 | 23.38 | 23.77 | 222,041 | +0.34(+1.46%) |
Jun 24, 2013 | 23.48 | 23.73 | 23.32 | 23.43 | 0 | -0.27(-1.16%) |
Jun 21, 2013 | 23.80 | 24.06 | 23.57 | 23.70 | 664,272 | +0.00(+0.00%) |
Jun 20, 2013 | 23.89 | 23.89 | 23.42 | 23.70 | 0 | -0.57(-2.37%) |
Jun 19, 2013 | 24.50 | 24.67 | 24.24 | 24.28 | 0 | -0.20(-0.81%) |
Jun 18, 2013 | 24.42 | 24.79 | 24.28 | 24.48 | 0 | +0.17(+0.71%) |
Jun 17, 2013 | 24.27 | 24.42 | 24.08 | 24.30 | 0 | +0.23(+0.96%) |
Jun 14, 2013 | 24.39 | 24.42 | 24.02 | 24.07 | 0 | -0.28(-1.16%) |
Jun 13, 2013 | 23.68 | 24.43 | 23.55 | 24.36 | 288,810 | +0.63(+2.67%) |
Jun 12, 2013 | 24.06 | 24.10 | 23.64 | 23.72 | 174,738 | -0.08(-0.32%) |
Jun 11, 2013 | 23.77 | 24.10 | 23.52 | 23.80 | 119,169 | -0.36(-1.49%) |
Jun 10, 2013 | 24.19 | 24.20 | 23.85 | 24.16 | 0 | -0.04(-0.18%) |
Jun 07, 2013 | 24.20 | 24.45 | 23.88 | 24.20 | 0 | +0.23(+0.97%) |
Jun 06, 2013 | 23.89 | 24.09 | 23.70 | 23.97 | 282,261 | +0.10(+0.43%) |
Jun 05, 2013 | 23.94 | 24.24 | 23.70 | 23.87 | 0 | -0.13(-0.54%) |
Jun 04, 2013 | 24.06 | 24.26 | 23.66 | 24.00 | 0 | -0.03(-0.14%) |
Jun 03, 2013 | 24.11 | 24.36 | 23.68 | 24.03 | 458,470 | -0.07(-0.28%) |
May 31, 2013 | 24.00 | 24.57 | 23.96 | 24.10 | 235,970 | -0.02(-0.07%) |
May 30, 2013 | 23.85 | 24.25 | 23.79 | 24.12 | 141,212 | +0.32(+1.33%) |
May 29, 2013 | 23.88 | 23.94 | 23.56 | 23.80 | 187,061 | -0.24(-1.02%) |
May 28, 2013 | 23.93 | 24.20 | 23.71 | 24.04 | 297,625 | +0.37(+1.55%) |
May 24, 2013 | 23.59 | 23.89 | 23.45 | 23.68 | 0 | -0.01(-0.04%) |
May 23, 2013 | 23.29 | 23.70 | 23.23 | 23.68 | 0 | +0.16(+0.69%) |
May 22, 2013 | 23.42 | 23.79 | 23.38 | 23.52 | 0 | +0.18(+0.77%) |
May 21, 2013 | 22.86 | 23.37 | 22.61 | 23.34 | 0 | +0.55(+2.40%) |
May 20, 2013 | 22.51 | 22.81 | 22.39 | 22.80 | 0 | +0.25(+1.10%) |
May 17, 2013 | 22.02 | 22.60 | 21.99 | 22.55 | 0 | +0.60(+2.72%) |
May 16, 2013 | 22.19 | 22.26 | 21.83 | 21.95 | 376,317 | -0.32(-1.42%) |
May 15, 2013 | 22.22 | 22.68 | 22.20 | 22.27 | 0 | +0.33(+1.52%) |
May 13, 2013 | 21.84 | 22.22 | 21.81 | 21.93 | 0 | +0.12(+0.55%) |
May 10, 2013 | 21.41 | 21.92 | 21.41 | 21.81 | 0 | +0.50(+2.36%) |
May 09, 2013 | 21.47 | 21.62 | 21.27 | 21.31 | 0 | -0.15(-0.68%) |
May 08, 2013 | 21.51 | 21.51 | 21.04 | 21.46 | 0 | -0.06(-0.28%) |
May 07, 2013 | 21.21 | 21.52 | 20.93 | 21.52 | 0 | +0.39(+1.86%) |
May 06, 2013 | 20.94 | 21.23 | 20.77 | 21.12 | 0 | +0.23(+1.10%) |
May 03, 2013 | 20.94 | 21.23 | 20.78 | 20.89 | 0 | +0.30(+1.45%) |
May 02, 2013 | 20.39 | 20.62 | 20.15 | 20.59 | 0 | +0.37(+1.81%) |
May 01, 2013 | 21.39 | 21.42 | 20.19 | 20.23 | 0 | -1.19(-5.54%) |
Apr 30, 2013 | 21.33 | 21.58 | 21.08 | 21.41 | 532,332 | +0.06(+0.28%) |
Apr 29, 2013 | 21.39 | 21.42 | 21.23 | 21.35 | 273,549 | +0.03(+0.16%) |
Apr 26, 2013 | 21.40 | 21.46 | 21.29 | 21.32 | 241,791 | -0.06(-0.28%) |
Apr 25, 2013 | 21.35 | 21.76 | 21.19 | 21.38 | 0 | +0.24(+1.13%) |
Apr 24, 2013 | 20.97 | 21.30 | 20.94 | 21.14 | 304,855 | +0.16(+0.77%) |
Apr 23, 2013 | 20.79 | 21.05 | 20.52 | 20.98 | 216,207 | +0.39(+1.91%) |
Apr 22, 2013 | 20.77 | 20.78 | 19.99 | 20.59 | 188,717 | -0.06(-0.29%) |
Apr 19, 2013 | 20.18 | 20.82 | 19.87 | 20.65 | 331,461 | +0.52(+2.59%) |
Apr 18, 2013 | 20.52 | 20.66 | 19.97 | 20.12 | 286,674 | -0.25(-1.21%) |
Apr 17, 2013 | 20.96 | 21.03 | 20.17 | 20.37 | 429,891 | -0.73(-3.48%) |
Apr 16, 2013 | 21.05 | 21.23 | 20.78 | 21.11 | 216,776 | +0.35(+1.69%) |
Apr 15, 2013 | 22.11 | 22.20 | 20.59 | 20.76 | 462,823 | -1.37(-6.17%) |
Apr 12, 2013 | 22.23 | 22.40 | 22.02 | 22.12 | 175,859 | -0.18(-0.80%) |
Apr 11, 2013 | 22.27 | 22.38 | 22.14 | 22.30 | 269,263 | +0.07(+0.31%) |
Apr 10, 2013 | 21.86 | 22.48 | 21.84 | 22.23 | 368,530 | +0.44(+2.04%) |
Apr 09, 2013 | 21.99 | 22.10 | 21.76 | 21.79 | 274,040 | -0.21(-0.97%) |
Apr 08, 2013 | 21.78 | 22.11 | 21.72 | 22.00 | 341,301 | +0.34(+1.58%) |
Apr 05, 2013 | 21.52 | 21.85 | 21.47 | 21.66 | 218,969 | -0.23(-1.05%) |
Apr 04, 2013 | 21.88 | 22.03 | 21.71 | 21.89 | 161,022 | +0.04(+0.20%) |
Apr 03, 2013 | 22.36 | 22.43 | 21.78 | 21.85 | 340,073 | -0.41(-1.84%) |
Apr 02, 2013 | 22.99 | 23.27 | 22.14 | 22.26 | 299,087 | -0.62(-2.72%) |