Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.90 | 24.21 | 23.88 | 24.06 | 1,028,660 | +0.16(+0.67%) |
Jun 27, 2013 | 23.79 | 23.93 | 23.62 | 23.90 | 0 | +0.25(+1.08%) |
Jun 26, 2013 | 23.81 | 23.93 | 23.41 | 23.64 | 0 | -0.02(-0.06%) |
Jun 25, 2013 | 22.90 | 23.68 | 22.77 | 23.66 | 0 | +0.89(+3.93%) |
Jun 24, 2013 | 23.16 | 23.59 | 22.55 | 22.77 | 0 | -0.67(-2.86%) |
Jun 21, 2013 | 23.59 | 23.88 | 22.68 | 23.43 | 385,230 | -0.06(-0.26%) |
Jun 20, 2013 | 24.04 | 24.54 | 23.38 | 23.50 | 0 | -0.79(-3.25%) |
Jun 19, 2013 | 24.45 | 24.80 | 24.16 | 24.29 | 0 | -0.10(-0.41%) |
Jun 18, 2013 | 24.43 | 24.75 | 24.33 | 24.39 | 0 | +0.04(+0.14%) |
Jun 17, 2013 | 24.75 | 24.75 | 24.34 | 24.35 | 0 | -0.15(-0.61%) |
Jun 14, 2013 | 24.50 | 24.85 | 24.41 | 24.50 | 0 | +0.09(+0.35%) |
Jun 13, 2013 | 24.18 | 24.43 | 23.64 | 24.41 | 408,370 | +0.17(+0.70%) |
Jun 12, 2013 | 24.52 | 24.53 | 24.00 | 24.25 | 312,478 | -0.06(-0.25%) |
Jun 11, 2013 | 24.32 | 24.71 | 24.01 | 24.30 | 364,930 | -0.33(-1.34%) |
Jun 10, 2013 | 24.66 | 24.95 | 24.54 | 24.64 | 0 | +0.25(+1.00%) |
Jun 07, 2013 | 24.61 | 24.73 | 24.12 | 24.39 | 0 | -0.11(-0.45%) |
Jun 06, 2013 | 25.25 | 25.27 | 24.34 | 24.50 | 983,726 | -0.81(-3.20%) |
Jun 05, 2013 | 25.75 | 26.13 | 24.88 | 25.31 | 0 | -0.60(-2.30%) |
Jun 04, 2013 | 23.24 | 25.98 | 23.11 | 25.91 | 0 | +4.54(+21.22%) |
Jun 03, 2013 | 21.06 | 21.66 | 21.06 | 21.37 | 365,412 | +0.32(+1.50%) |
May 31, 2013 | 20.78 | 21.48 | 20.78 | 21.05 | 227,340 | +0.12(+0.60%) |
May 30, 2013 | 21.29 | 21.44 | 20.89 | 20.93 | 221,976 | -0.36(-1.67%) |
May 29, 2013 | 20.82 | 21.48 | 20.82 | 21.29 | 167,552 | +0.29(+1.36%) |
May 28, 2013 | 21.15 | 21.51 | 20.84 | 21.00 | 243,734 | +0.20(+0.96%) |
May 24, 2013 | 20.66 | 20.92 | 20.57 | 20.80 | 0 | +0.05(+0.24%) |
May 23, 2013 | 20.53 | 20.80 | 20.38 | 20.75 | 0 | -0.00(-0.02%) |
May 22, 2013 | 21.30 | 21.65 | 20.70 | 20.75 | 0 | -0.51(-2.38%) |
May 21, 2013 | 21.00 | 21.55 | 21.00 | 21.26 | 0 | +0.15(+0.71%) |
May 20, 2013 | 21.14 | 21.48 | 21.00 | 21.11 | 0 | -0.09(-0.42%) |
May 17, 2013 | 20.82 | 21.31 | 20.82 | 21.20 | 0 | +0.40(+1.92%) |
May 16, 2013 | 21.18 | 21.25 | 20.67 | 20.80 | 633,664 | -0.49(-2.30%) |
May 15, 2013 | 21.45 | 21.71 | 21.21 | 21.29 | 0 | -0.08(-0.37%) |
May 13, 2013 | 21.09 | 21.57 | 20.84 | 21.37 | 0 | +0.29(+1.38%) |
May 10, 2013 | 20.90 | 21.22 | 20.78 | 21.08 | 0 | +0.14(+0.69%) |
May 09, 2013 | 21.15 | 21.46 | 20.92 | 20.93 | 0 | -0.21(-0.97%) |
May 08, 2013 | 20.70 | 21.27 | 20.70 | 21.14 | 0 | +0.45(+2.15%) |
May 07, 2013 | 20.52 | 20.73 | 20.42 | 20.70 | 0 | +0.26(+1.27%) |
May 06, 2013 | 20.44 | 20.54 | 20.37 | 20.43 | 0 | +0.05(+0.27%) |
May 03, 2013 | 20.20 | 20.54 | 20.20 | 20.38 | 0 | +0.37(+1.85%) |
May 02, 2013 | 19.82 | 20.04 | 19.81 | 20.01 | 0 | +0.23(+1.16%) |
May 01, 2013 | 20.25 | 20.50 | 19.77 | 19.78 | 0 | -0.55(-2.71%) |
Apr 30, 2013 | 20.38 | 20.49 | 20.24 | 20.33 | 0 | +0.02(+0.10%) |
Apr 29, 2013 | 20.36 | 20.57 | 20.05 | 20.31 | 222,094 | +0.04(+0.22%) |
Apr 26, 2013 | 20.16 | 20.43 | 20.18 | 20.27 | 130,854 | +0.09(+0.42%) |
Apr 25, 2013 | 19.95 | 20.45 | 19.84 | 20.18 | 0 | +0.25(+1.25%) |
Apr 24, 2013 | 19.74 | 20.09 | 19.74 | 19.93 | 152,404 | +0.15(+0.76%) |
Apr 23, 2013 | 19.47 | 19.99 | 19.41 | 19.78 | 566,476 | +0.46(+2.38%) |
Apr 22, 2013 | 18.74 | 19.39 | 18.41 | 19.32 | 268,432 | +0.65(+3.48%) |
Apr 19, 2013 | 18.73 | 18.92 | 18.53 | 18.67 | 291,458 | -0.05(-0.29%) |
Apr 18, 2013 | 19.27 | 19.27 | 18.67 | 18.73 | 264,976 | -0.55(-2.88%) |
Apr 17, 2013 | 19.25 | 19.36 | 18.68 | 19.28 | 365,002 | +0.05(+0.29%) |
Apr 16, 2013 | 18.90 | 19.27 | 18.57 | 19.23 | 428,178 | +0.34(+1.80%) |
Apr 15, 2013 | 19.55 | 19.84 | 18.71 | 18.89 | 360,242 | -0.80(-4.06%) |
Apr 12, 2013 | 19.86 | 20.07 | 19.64 | 19.68 | 185,324 | -0.26(-1.28%) |
Apr 11, 2013 | 19.77 | 20.25 | 19.70 | 19.94 | 443,766 | +0.17(+0.86%) |
Apr 10, 2013 | 19.71 | 19.98 | 19.58 | 19.77 | 449,928 | +0.11(+0.59%) |
Apr 09, 2013 | 19.75 | 19.84 | 19.59 | 19.66 | 426,396 | -0.12(-0.63%) |
Apr 08, 2013 | 19.48 | 19.82 | 19.15 | 19.78 | 663,216 | +0.58(+2.99%) |
Apr 05, 2013 | 18.86 | 19.25 | 18.66 | 19.20 | 376,216 | +0.15(+0.81%) |
Apr 04, 2013 | 18.82 | 19.10 | 18.61 | 19.05 | 568,544 | +0.19(+0.98%) |
Apr 03, 2013 | 19.57 | 19.57 | 18.50 | 18.86 | 1,580,458 | -0.81(-4.09%) |
Apr 02, 2013 | 19.79 | 20.23 | 19.61 | 19.67 | 728,546 | +0.01(+0.03%) |