Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.17 | 23.44 | 23.13 | 23.29 | 285,824 | +0.02(+0.07%) |
Jun 27, 2013 | 22.83 | 23.36 | 22.83 | 23.28 | 209,356 | +0.60(+2.65%) |
Jun 26, 2013 | 22.55 | 22.96 | 22.43 | 22.68 | 236,415 | +0.28(+1.27%) |
Jun 25, 2013 | 22.91 | 22.92 | 22.39 | 22.39 | 428,867 | -0.46(-2.01%) |
Jun 24, 2013 | 22.17 | 23.14 | 22.09 | 22.85 | 354,008 | +0.48(+2.13%) |
Jun 21, 2013 | 22.69 | 22.78 | 22.37 | 22.37 | 589,254 | -0.25(-1.11%) |
Jun 20, 2013 | 22.78 | 22.91 | 22.58 | 22.63 | 203,031 | -0.37(-1.60%) |
Jun 19, 2013 | 23.52 | 23.52 | 22.99 | 22.99 | 182,525 | -0.47(-1.99%) |
Jun 18, 2013 | 23.24 | 23.47 | 23.17 | 23.46 | 257,915 | +0.23(+1.01%) |
Jun 17, 2013 | 23.19 | 23.37 | 23.07 | 23.23 | 212,711 | +0.17(+0.72%) |
Jun 14, 2013 | 23.17 | 23.29 | 23.01 | 23.06 | 157,706 | -0.18(-0.75%) |
Jun 13, 2013 | 22.76 | 23.26 | 22.66 | 23.24 | 213,932 | +0.47(+2.06%) |
Jun 12, 2013 | 22.66 | 22.88 | 22.53 | 22.77 | 130,017 | +0.25(+1.11%) |
Jun 11, 2013 | 22.66 | 22.66 | 22.14 | 22.52 | 99,102 | -0.20(-0.88%) |
Jun 10, 2013 | 22.43 | 22.73 | 22.30 | 22.72 | 186,059 | +0.38(+1.72%) |
Jun 07, 2013 | 22.32 | 22.52 | 22.10 | 22.33 | 233,608 | +0.06(+0.26%) |
Jun 06, 2013 | 22.09 | 22.34 | 22.06 | 22.27 | 146,517 | +0.13(+0.57%) |
Jun 05, 2013 | 22.42 | 22.62 | 22.11 | 22.15 | 137,628 | -0.34(-1.52%) |
Jun 04, 2013 | 22.66 | 22.71 | 22.44 | 22.49 | 665,573 | -0.12(-0.52%) |
Jun 03, 2013 | 22.17 | 22.75 | 22.14 | 22.61 | 387,946 | +0.24(+1.08%) |
May 31, 2013 | 22.41 | 22.54 | 22.24 | 22.37 | 181,823 | -0.11(-0.48%) |
May 30, 2013 | 22.84 | 22.98 | 22.42 | 22.48 | 188,420 | -0.37(-1.61%) |
May 29, 2013 | 23.14 | 23.20 | 22.79 | 22.84 | 80,121 | -0.35(-1.51%) |
May 28, 2013 | 23.34 | 23.34 | 23.06 | 23.19 | 383,035 | +0.03(+0.14%) |
May 24, 2013 | 22.98 | 23.16 | 22.71 | 23.16 | 262,048 | +0.13(+0.54%) |
May 23, 2013 | 22.40 | 23.10 | 22.24 | 23.03 | 250,603 | +0.48(+2.11%) |
May 22, 2013 | 22.69 | 23.13 | 22.55 | 22.56 | 229,980 | -0.14(-0.63%) |
May 21, 2013 | 22.64 | 22.83 | 22.52 | 22.70 | 166,243 | +0.00(+0.00%) |
May 20, 2013 | 22.73 | 22.78 | 22.46 | 22.70 | 179,158 | -0.06(-0.26%) |
May 17, 2013 | 22.54 | 22.83 | 22.30 | 22.76 | 257,055 | +0.33(+1.49%) |
May 16, 2013 | 22.20 | 22.64 | 22.20 | 22.42 | 244,875 | +0.23(+1.02%) |
May 15, 2013 | 21.92 | 22.25 | 21.86 | 22.20 | 146,983 | +0.45(+2.07%) |
May 13, 2013 | 21.92 | 21.92 | 21.64 | 21.75 | 396,488 | -0.09(-0.42%) |
May 10, 2013 | 21.51 | 21.88 | 21.44 | 21.84 | 193,444 | +0.33(+1.51%) |
May 09, 2013 | 21.51 | 21.60 | 21.36 | 21.51 | 262,451 | +0.07(+0.31%) |
May 08, 2013 | 21.26 | 21.75 | 21.08 | 21.45 | 590,057 | +0.18(+0.86%) |
May 07, 2013 | 21.19 | 21.43 | 21.05 | 21.26 | 193,401 | +0.08(+0.35%) |
May 06, 2013 | 21.27 | 21.33 | 21.03 | 21.19 | 190,311 | +0.03(+0.14%) |
May 03, 2013 | 20.89 | 21.24 | 20.86 | 21.16 | 355,252 | +0.30(+1.43%) |
May 02, 2013 | 21.18 | 21.74 | 20.81 | 20.86 | 413,064 | +0.15(+0.72%) |
May 01, 2013 | 20.99 | 21.07 | 20.51 | 20.71 | 499,025 | -0.42(-1.97%) |
Apr 30, 2013 | 21.62 | 22.36 | 20.86 | 21.13 | 652,432 | -1.81(-7.90%) |
Apr 29, 2013 | 22.82 | 23.01 | 22.76 | 22.94 | 252,485 | +0.12(+0.51%) |
Apr 26, 2013 | 22.84 | 22.85 | 22.61 | 22.82 | 182,544 | -0.01(-0.04%) |
Apr 25, 2013 | 22.64 | 22.87 | 22.64 | 22.83 | 139,074 | +0.33(+1.48%) |
Apr 24, 2013 | 22.86 | 22.86 | 22.45 | 22.50 | 236,703 | -0.36(-1.56%) |
Apr 23, 2013 | 22.49 | 22.86 | 22.45 | 22.86 | 172,567 | +0.42(+1.89%) |
Apr 22, 2013 | 22.51 | 22.51 | 22.09 | 22.43 | 140,813 | +0.06(+0.26%) |
Apr 19, 2013 | 21.95 | 22.39 | 21.95 | 22.37 | 191,437 | +0.44(+2.01%) |
Apr 18, 2013 | 21.88 | 22.12 | 21.77 | 21.93 | 151,031 | +0.06(+0.27%) |
Apr 17, 2013 | 22.05 | 22.05 | 21.66 | 21.87 | 185,074 | -0.28(-1.28%) |
Apr 16, 2013 | 22.07 | 22.28 | 21.97 | 22.16 | 191,508 | +0.22(+1.02%) |
Apr 15, 2013 | 22.39 | 22.40 | 21.83 | 21.93 | 263,351 | -0.51(-2.26%) |
Apr 12, 2013 | 22.33 | 22.80 | 22.17 | 22.44 | 302,336 | +0.00(+0.00%) |
Apr 11, 2013 | 22.51 | 22.70 | 22.42 | 22.44 | 223,985 | -0.02(-0.07%) |
Apr 10, 2013 | 22.55 | 22.55 | 22.33 | 22.46 | 226,977 | +0.00(+0.00%) |
Apr 09, 2013 | 22.54 | 22.64 | 22.27 | 22.46 | 162,012 | +0.02(+0.07%) |
Apr 08, 2013 | 22.43 | 22.45 | 22.10 | 22.44 | 162,568 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.40 | 22.02 | 22.37 | 146,037 | +0.03(+0.15%) |
Apr 04, 2013 | 22.11 | 22.35 | 21.92 | 22.34 | 173,342 | +0.27(+1.21%) |
Apr 03, 2013 | 22.28 | 22.29 | 22.00 | 22.07 | 159,543 | -0.11(-0.49%) |
Apr 02, 2013 | 22.48 | 22.48 | 22.14 | 22.18 | 125,683 | -0.15(-0.67%) |