Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.73 | 19.99 | 19.50 | 19.94 | 1,089,327 | +0.46(+2.36%) |
Jun 26, 2013 | 19.88 | 19.88 | 19.22 | 19.48 | 130,610 | -0.30(-1.52%) |
Jun 25, 2013 | 19.83 | 19.92 | 19.65 | 19.78 | 112,394 | +0.08(+0.43%) |
Jun 24, 2013 | 19.83 | 20.03 | 19.65 | 19.70 | 131,766 | -0.31(-1.55%) |
Jun 21, 2013 | 20.15 | 20.20 | 19.88 | 20.01 | 312,418 | -0.08(-0.37%) |
Jun 20, 2013 | 20.22 | 20.29 | 19.88 | 20.08 | 121,170 | -0.36(-1.74%) |
Jun 19, 2013 | 20.47 | 20.76 | 20.39 | 20.44 | 123,574 | -0.05(-0.23%) |
Jun 18, 2013 | 20.24 | 20.53 | 20.24 | 20.48 | 145,421 | +0.23(+1.11%) |
Jun 17, 2013 | 19.75 | 20.43 | 19.75 | 20.26 | 86,947 | +0.55(+2.81%) |
Jun 14, 2013 | 19.69 | 19.88 | 19.61 | 19.71 | 46,683 | -0.01(-0.05%) |
Jun 13, 2013 | 19.66 | 19.72 | 19.22 | 19.72 | 304,099 | +0.02(+0.09%) |
Jun 12, 2013 | 19.22 | 19.76 | 19.22 | 19.70 | 137,016 | +0.57(+2.99%) |
Jun 11, 2013 | 18.98 | 19.22 | 18.84 | 19.13 | 84,217 | -0.05(-0.24%) |
Jun 10, 2013 | 19.13 | 19.20 | 18.90 | 19.17 | 135,429 | -0.03(-0.15%) |
Jun 07, 2013 | 19.72 | 19.73 | 18.95 | 19.20 | 165,936 | -0.49(-2.48%) |
Jun 06, 2013 | 20.05 | 20.05 | 19.65 | 19.69 | 34,013 | -0.37(-1.82%) |
Jun 05, 2013 | 20.11 | 20.16 | 19.83 | 20.05 | 38,475 | -0.05(-0.23%) |
Jun 04, 2013 | 19.82 | 20.17 | 19.49 | 20.10 | 72,029 | +0.28(+1.42%) |
Jun 03, 2013 | 20.63 | 20.63 | 19.55 | 19.82 | 162,608 | -0.62(-3.03%) |
May 31, 2013 | 20.48 | 20.62 | 20.30 | 20.44 | 131,831 | -0.17(-0.82%) |
May 30, 2013 | 19.83 | 20.67 | 19.71 | 20.61 | 200,886 | +0.74(+3.73%) |
May 29, 2013 | 20.06 | 20.09 | 19.67 | 19.87 | 348,989 | -0.31(-1.53%) |
May 28, 2013 | 20.63 | 20.63 | 20.17 | 20.18 | 304,074 | -0.14(-0.69%) |
May 24, 2013 | 20.68 | 20.68 | 20.18 | 20.32 | 271,077 | -0.38(-1.86%) |
May 23, 2013 | 20.27 | 20.82 | 19.60 | 20.70 | 296,724 | +0.41(+2.03%) |
May 22, 2013 | 21.14 | 21.87 | 20.28 | 20.29 | 413,504 | -0.76(-3.61%) |
May 21, 2013 | 20.48 | 21.38 | 20.33 | 21.05 | 303,808 | +0.74(+3.65%) |
May 20, 2013 | 19.08 | 20.72 | 18.98 | 20.31 | 494,989 | +1.56(+8.30%) |
May 17, 2013 | 18.94 | 18.99 | 18.74 | 18.75 | 387,408 | -0.03(-0.15%) |
May 16, 2013 | 18.50 | 18.86 | 18.50 | 18.78 | 192,645 | +0.30(+1.62%) |
May 15, 2013 | 18.28 | 18.56 | 18.19 | 18.48 | 90,919 | +0.38(+2.07%) |
May 13, 2013 | 18.88 | 18.94 | 17.94 | 18.10 | 677,649 | -0.27(-1.48%) |
May 10, 2013 | 17.88 | 18.76 | 17.68 | 18.38 | 397,441 | +0.47(+2.62%) |