Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.38 | 20.68 | 20.34 | 20.47 | 3,143,037 | -0.01(-0.05%) |
Jun 27, 2013 | 20.24 | 20.52 | 20.20 | 20.48 | 2,843,145 | +0.35(+1.73%) |
Jun 26, 2013 | 20.01 | 20.19 | 19.98 | 20.13 | 2,527,202 | +0.43(+2.16%) |
Jun 25, 2013 | 19.64 | 19.76 | 19.45 | 19.71 | 1,940,202 | +0.44(+2.31%) |
Jun 24, 2013 | 19.69 | 19.44 | 18.97 | 19.26 | 2,841,285 | -0.43(-2.16%) |
Jun 21, 2013 | 19.78 | 19.80 | 19.29 | 19.69 | 3,835,739 | +0.33(+1.70%) |
Jun 20, 2013 | 19.91 | 19.92 | 19.27 | 19.36 | 5,652,691 | -0.43(-2.20%) |
Jun 19, 2013 | 20.41 | 20.45 | 19.79 | 19.79 | 5,190,764 | -0.88(-4.25%) |
Jun 18, 2013 | 20.83 | 20.87 | 20.56 | 20.67 | 4,759,946 | +0.66(+3.28%) |
Jun 17, 2013 | 19.85 | 20.33 | 19.80 | 20.02 | 8,358,792 | +0.81(+4.23%) |
Jun 14, 2013 | 19.59 | 19.72 | 19.02 | 19.20 | 6,213,255 | -1.11(-5.47%) |
Jun 13, 2013 | 20.02 | 20.34 | 19.58 | 20.31 | 10,917,961 | +0.72(+3.70%) |
Jun 12, 2013 | 19.93 | 19.96 | 19.49 | 19.59 | 3,521,302 | -0.02(-0.10%) |
Jun 11, 2013 | 19.89 | 19.90 | 19.45 | 19.61 | 5,002,236 | +0.18(+0.94%) |
Jun 10, 2013 | 19.59 | 19.67 | 19.35 | 19.43 | 3,205,499 | +0.53(+2.81%) |
Jun 07, 2013 | 18.68 | 18.99 | 18.44 | 18.89 | 3,996,295 | +0.58(+3.16%) |
Jun 06, 2013 | 18.21 | 18.38 | 17.96 | 18.31 | 4,748,049 | -0.04(-0.21%) |
Jun 05, 2013 | 18.68 | 18.82 | 18.30 | 18.35 | 5,382,641 | -0.79(-4.14%) |
Jun 04, 2013 | 19.42 | 19.51 | 18.90 | 19.15 | 4,215,884 | +0.27(+1.43%) |
Jun 03, 2013 | 18.74 | 18.88 | 18.27 | 18.88 | 7,528,791 | -0.59(-3.03%) |
May 31, 2013 | 19.49 | 19.75 | 19.45 | 19.46 | 4,321,479 | -0.67(-3.31%) |
May 30, 2013 | 19.44 | 20.78 | 19.43 | 20.13 | 15,143,727 | +0.71(+3.68%) |
May 29, 2013 | 19.33 | 19.56 | 19.23 | 19.42 | 7,045,401 | -0.55(-2.76%) |
May 28, 2013 | 19.97 | 20.28 | 19.91 | 19.97 | 4,530,018 | -0.28(-1.38%) |
May 24, 2013 | 20.17 | 20.42 | 20.09 | 20.25 | 4,569,227 | -0.65(-3.10%) |
May 23, 2013 | 20.03 | 20.97 | 19.92 | 20.89 | 10,365,006 | -0.50(-2.35%) |
May 22, 2013 | 22.22 | 22.58 | 21.37 | 21.40 | 15,606,011 | -0.73(-3.32%) |
May 21, 2013 | 20.44 | 22.31 | 20.21 | 22.13 | 23,176,138 | +1.87(+9.25%) |
May 20, 2013 | 20.37 | 20.48 | 20.11 | 20.26 | 3,713,168 | +0.61(+3.10%) |
May 17, 2013 | 19.44 | 19.69 | 19.42 | 19.65 | 4,890,192 | +0.23(+1.19%) |
May 16, 2013 | 19.51 | 19.87 | 19.41 | 19.42 | 4,888,352 | -0.34(-1.71%) |
May 15, 2013 | 19.81 | 19.92 | 19.61 | 19.75 | 8,490,494 | +1.51(+8.26%) |
May 13, 2013 | 17.67 | 18.56 | 17.63 | 18.25 | 6,346,476 | +0.94(+5.41%) |
May 10, 2013 | 17.19 | 17.46 | 17.14 | 17.31 | 3,147,333 | -0.15(-0.88%) |
May 09, 2013 | 17.25 | 17.62 | 16.94 | 17.46 | 3,702,623 | +0.14(+0.78%) |
May 08, 2013 | 17.21 | 17.50 | 17.16 | 17.33 | 3,526,105 | +0.23(+1.36%) |
May 07, 2013 | 16.95 | 17.15 | 16.88 | 17.10 | 4,058,782 | +0.55(+3.33%) |
May 06, 2013 | 16.49 | 16.63 | 16.48 | 16.55 | 2,279,524 | -0.03(-0.17%) |
May 03, 2013 | 16.34 | 16.60 | 16.22 | 16.58 | 2,757,532 | +0.36(+2.20%) |
May 02, 2013 | 16.18 | 16.28 | 16.03 | 16.22 | 2,392,020 | +0.52(+3.32%) |
May 01, 2013 | 15.72 | 15.76 | 15.65 | 15.70 | 1,432,003 | -0.17(-1.10%) |
Apr 30, 2013 | 15.93 | 15.97 | 15.77 | 15.87 | 1,903,258 | -0.13(-0.78%) |
Apr 29, 2013 | 15.90 | 16.03 | 15.88 | 16.00 | 1,197,442 | +0.08(+0.48%) |
Apr 26, 2013 | 16.07 | 16.61 | 15.73 | 15.92 | 5,009,972 | -0.70(-4.19%) |
Apr 25, 2013 | 16.52 | 16.91 | 16.33 | 16.61 | 6,862,197 | +0.69(+4.31%) |
Apr 24, 2013 | 15.89 | 16.04 | 15.85 | 15.93 | 1,734,695 | -0.17(-1.08%) |
Apr 23, 2013 | 15.94 | 16.28 | 15.94 | 16.10 | 1,508,924 | +0.14(+0.91%) |
Apr 22, 2013 | 15.88 | 15.96 | 15.75 | 15.96 | 1,630,164 | -0.13(-0.78%) |
Apr 19, 2013 | 15.98 | 16.14 | 15.87 | 16.08 | 1,968,495 | +0.45(+2.90%) |
Apr 18, 2013 | 15.79 | 15.79 | 15.54 | 15.63 | 1,811,032 | -0.22(-1.40%) |
Apr 17, 2013 | 15.92 | 15.97 | 15.65 | 15.85 | 2,077,215 | -0.14(-0.91%) |
Apr 16, 2013 | 15.91 | 16.03 | 15.80 | 16.00 | 1,903,600 | +0.08(+0.48%) |
Apr 15, 2013 | 16.25 | 16.30 | 15.83 | 15.92 | 3,038,778 | -0.18(-1.14%) |
Apr 12, 2013 | 16.10 | 16.18 | 15.89 | 16.10 | 3,232,818 | -0.22(-1.36%) |
Apr 11, 2013 | 16.34 | 16.36 | 16.16 | 16.32 | 2,541,568 | -0.03(-0.18%) |
Apr 10, 2013 | 16.23 | 16.40 | 16.23 | 16.35 | 1,271,716 | +0.14(+0.83%) |
Apr 09, 2013 | 16.07 | 16.29 | 16.04 | 16.22 | 1,839,272 | -0.22(-1.35%) |
Apr 08, 2013 | 16.32 | 16.47 | 16.28 | 16.44 | 2,519,869 | +0.32(+1.98%) |
Apr 05, 2013 | 15.82 | 16.12 | 15.68 | 16.12 | 3,415,867 | -0.30(-1.82%) |
Apr 04, 2013 | 16.30 | 16.53 | 16.27 | 16.42 | 5,408,252 | +0.55(+3.47%) |
Apr 03, 2013 | 16.26 | 16.31 | 15.66 | 15.87 | 4,942,801 | -0.55(-3.35%) |
Apr 02, 2013 | 16.26 | 16.61 | 16.19 | 16.42 | 3,327,666 | +0.39(+2.41%) |