Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.14 | 20.29 | 20.02 | 20.29 | 6,867 | +0.54(+2.73%) |
Jun 26, 2013 | 20.38 | 20.40 | 19.55 | 19.75 | 45,357 | -0.32(-1.59%) |
Jun 25, 2013 | 19.69 | 20.07 | 19.67 | 20.07 | 62,670 | +0.19(+0.96%) |
Jun 24, 2013 | 19.42 | 19.88 | 19.42 | 19.88 | 13,420 | -0.44(-2.14%) |
Jun 21, 2013 | 20.38 | 20.38 | 19.99 | 20.32 | 6,638 | +0.04(+0.17%) |
Jun 20, 2013 | 20.35 | 20.56 | 20.27 | 20.28 | 2,003 | +0.03(+0.15%) |
Jun 19, 2013 | 20.91 | 20.95 | 20.25 | 20.25 | 7,664 | -0.69(-3.30%) |
Jun 18, 2013 | 20.83 | 20.94 | 20.75 | 20.94 | 3,985 | +0.29(+1.40%) |
Jun 17, 2013 | 20.72 | 20.72 | 20.60 | 20.65 | 7,772 | -0.05(-0.24%) |
Jun 14, 2013 | 20.56 | 20.70 | 20.56 | 20.70 | 336 | +0.10(+0.49%) |
Jun 13, 2013 | 20.55 | 20.60 | 20.50 | 20.60 | 3,899 | +0.77(+3.88%) |
Jun 12, 2013 | 20.20 | 20.20 | 19.83 | 19.83 | 2,037 | -0.13(-0.64%) |
Jun 11, 2013 | 19.96 | 20.20 | 19.93 | 19.96 | 1,791 | -0.88(-4.24%) |
Jun 10, 2013 | 20.67 | 20.84 | 20.67 | 20.84 | 3,214 | -0.16(-0.76%) |
Jun 07, 2013 | 20.89 | 21.10 | 20.80 | 21.00 | 3,345 | +0.04(+0.19%) |
Jun 06, 2013 | 20.78 | 21.09 | 20.72 | 20.96 | 10,298 | -0.01(-0.05%) |
Jun 05, 2013 | 21.00 | 21.04 | 20.90 | 20.97 | 2,333 | -0.26(-1.22%) |
Jun 04, 2013 | 21.15 | 21.25 | 21.15 | 21.23 | 8,708 | +0.01(+0.05%) |
Jun 03, 2013 | 21.03 | 21.22 | 21.03 | 21.22 | 2,588 | -0.01(-0.05%) |
May 31, 2013 | 21.41 | 21.41 | 21.13 | 21.23 | 9,747 | -0.21(-0.97%) |
May 30, 2013 | 21.06 | 21.44 | 21.06 | 21.44 | 5,619 | +0.60(+2.87%) |
May 29, 2013 | 21.04 | 21.04 | 20.65 | 20.84 | 129,668 | -0.56(-2.62%) |
May 28, 2013 | 21.42 | 21.52 | 21.36 | 21.40 | 753,436 | +0.67(+3.23%) |
May 24, 2013 | 20.36 | 20.73 | 20.36 | 20.73 | 8,764 | -0.20(-0.96%) |
May 23, 2013 | 20.83 | 20.93 | 20.83 | 20.93 | 1,367 | -0.27(-1.27%) |
May 22, 2013 | 21.41 | 21.41 | 21.18 | 21.20 | 1,381 | +0.14(+0.66%) |
May 21, 2013 | 21.01 | 21.13 | 21.01 | 21.06 | 11,748 | -0.43(-2.00%) |
May 20, 2013 | 21.34 | 21.49 | 21.34 | 21.49 | 1,674 | +0.37(+1.75%) |
May 17, 2013 | 21.17 | 21.19 | 20.95 | 21.12 | 2,228 | -0.03(-0.14%) |
May 16, 2013 | 20.96 | 21.15 | 20.95 | 21.15 | 5,333 | +0.71(+3.47%) |
May 15, 2013 | 20.42 | 20.44 | 20.42 | 20.44 | 1,186 | -0.19(-0.92%) |
May 13, 2013 | 20.73 | 20.75 | 20.61 | 20.63 | 3,601 | -0.51(-2.41%) |
May 10, 2013 | 21.00 | 21.14 | 20.99 | 21.14 | 5,308 | -0.34(-1.58%) |
May 09, 2013 | 21.75 | 21.75 | 21.43 | 21.48 | 1,731 | -0.31(-1.42%) |
May 08, 2013 | 21.82 | 21.90 | 21.79 | 21.79 | 2,231 | +0.05(+0.23%) |
May 07, 2013 | 21.95 | 21.95 | 21.74 | 21.74 | 360 | +0.04(+0.18%) |
May 06, 2013 | 21.80 | 21.80 | 21.64 | 21.70 | 8,810 | +0.08(+0.37%) |
May 03, 2013 | 21.48 | 21.72 | 21.27 | 21.62 | 40,559 | +0.35(+1.65%) |
May 02, 2013 | 21.22 | 21.27 | 21.21 | 21.27 | 1,287 | -0.20(-0.93%) |
May 01, 2013 | 21.31 | 21.47 | 21.31 | 21.47 | 2,482 | +0.42(+2.00%) |
Apr 30, 2013 | 20.97 | 21.05 | 20.97 | 21.05 | 1,198 | -0.25(-1.17%) |
Apr 29, 2013 | 21.14 | 21.30 | 21.14 | 21.30 | 606 | -0.13(-0.61%) |
Apr 26, 2013 | 21.24 | 21.43 | 21.20 | 21.43 | 2,340 | +0.23(+1.08%) |
Apr 25, 2013 | 21.25 | 21.28 | 21.20 | 21.20 | 2,074 | +0.11(+0.52%) |
Apr 24, 2013 | 21.10 | 21.14 | 21.05 | 21.09 | 1,276 | +0.67(+3.28%) |
Apr 23, 2013 | 20.29 | 20.57 | 20.29 | 20.42 | 1,445 | +0.82(+4.18%) |
Apr 22, 2013 | 19.61 | 19.68 | 19.60 | 19.60 | 6,807 | +0.49(+2.56%) |
Apr 19, 2013 | 19.09 | 19.17 | 19.07 | 19.11 | 3,657 | +0.42(+2.25%) |
Apr 18, 2013 | 19.06 | 19.06 | 18.69 | 18.69 | 2,122 | -0.36(-1.89%) |
Apr 17, 2013 | 19.25 | 19.25 | 19.05 | 19.05 | 768 | -0.22(-1.15%) |
Apr 16, 2013 | 19.10 | 19.28 | 19.10 | 19.27 | 4,983 | +0.25(+1.32%) |
Apr 15, 2013 | 19.11 | 19.11 | 18.89 | 19.02 | 1,150 | +0.32(+1.68%) |
Apr 12, 2013 | 18.73 | 18.73 | 18.65 | 18.70 | 639 | -0.55(-2.83%) |
Apr 11, 2013 | 19.28 | 19.28 | 19.25 | 19.25 | 1,106 | +0.03(+0.16%) |
Apr 10, 2013 | 19.00 | 19.26 | 19.00 | 19.22 | 1,671 | +1.08(+5.95%) |
Apr 09, 2013 | 18.07 | 18.15 | 18.07 | 18.14 | 696 | +0.34(+1.91%) |
Apr 08, 2013 | 17.76 | 17.85 | 17.76 | 17.80 | 2,298 | -0.25(-1.39%) |
Apr 05, 2013 | 18.03 | 18.05 | 17.94 | 18.05 | 1,018 | -1.14(-5.94%) |
Apr 04, 2013 | 19.03 | 19.19 | 19.03 | 19.19 | 1,287 | +0.04(+0.21%) |
Apr 03, 2013 | 19.66 | 19.66 | 19.15 | 19.15 | 1,404 | -0.40(-2.04%) |
Apr 02, 2013 | 19.60 | 19.65 | 19.55 | 19.55 | 7,490 | +0.33(+1.71%) |