Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.60 | 19.84 | 19.60 | 19.72 | 867,935 | +0.04(+0.19%) |
Jun 27, 2013 | 19.33 | 19.71 | 19.33 | 19.69 | 384,091 | +0.40(+2.10%) |
Jun 26, 2013 | 19.20 | 19.32 | 19.20 | 19.28 | 324,062 | +0.13(+0.69%) |
Jun 25, 2013 | 18.93 | 19.21 | 18.91 | 19.15 | 546,024 | +0.32(+1.73%) |
Jun 24, 2013 | 18.97 | 18.97 | 18.71 | 18.82 | 1,458,175 | -0.27(-1.42%) |
Jun 21, 2013 | 19.10 | 19.20 | 18.92 | 19.10 | 1,317,200 | +0.08(+0.40%) |
Jun 20, 2013 | 19.25 | 19.29 | 19.00 | 19.02 | 521,949 | -0.42(-2.18%) |
Jun 19, 2013 | 19.80 | 19.84 | 19.44 | 19.44 | 1,423,298 | -0.44(-2.20%) |
Jun 18, 2013 | 19.70 | 19.95 | 19.59 | 19.88 | 1,130,397 | +0.16(+0.80%) |
Jun 17, 2013 | 19.96 | 20.08 | 19.56 | 19.72 | 1,718,915 | -0.20(-0.99%) |
Jun 14, 2013 | 19.84 | 20.04 | 19.84 | 19.92 | 501,125 | -0.05(-0.23%) |
Jun 13, 2013 | 19.57 | 19.97 | 19.50 | 19.97 | 729,879 | +0.40(+2.05%) |
Jun 12, 2013 | 19.71 | 19.77 | 19.52 | 19.57 | 374,779 | -0.11(-0.58%) |
Jun 11, 2013 | 19.76 | 19.93 | 19.67 | 19.68 | 2,285,810 | -0.23(-1.14%) |
Jun 10, 2013 | 19.95 | 19.95 | 19.78 | 19.91 | 198,755 | +0.10(+0.50%) |
Jun 07, 2013 | 19.86 | 19.91 | 19.75 | 19.81 | 336,017 | -0.01(-0.04%) |
Jun 06, 2013 | 19.52 | 19.81 | 19.47 | 19.81 | 270,591 | +0.32(+1.63%) |
Jun 05, 2013 | 19.65 | 19.66 | 19.49 | 19.50 | 185,001 | -0.17(-0.88%) |
Jun 04, 2013 | 19.70 | 19.92 | 19.59 | 19.67 | 564,262 | -0.14(-0.69%) |
Jun 03, 2013 | 19.82 | 19.84 | 19.60 | 19.81 | 1,441,982 | +0.02(+0.08%) |
May 31, 2013 | 19.90 | 20.11 | 19.79 | 19.79 | 781,798 | -0.18(-0.91%) |
May 30, 2013 | 19.85 | 20.04 | 19.85 | 19.97 | 421,544 | +0.12(+0.61%) |
May 29, 2013 | 20.18 | 20.23 | 19.77 | 19.85 | 2,374,942 | -0.42(-2.09%) |
May 28, 2013 | 20.58 | 20.63 | 20.26 | 20.28 | 757,915 | -0.17(-0.81%) |
May 24, 2013 | 20.33 | 20.44 | 20.27 | 20.44 | 263,763 | +0.06(+0.30%) |
May 23, 2013 | 20.10 | 20.40 | 20.06 | 20.38 | 276,556 | +0.07(+0.33%) |
May 22, 2013 | 20.86 | 20.86 | 20.22 | 20.31 | 591,866 | -0.45(-2.18%) |
May 21, 2013 | 20.79 | 20.82 | 20.69 | 20.77 | 265,675 | +0.05(+0.26%) |
May 20, 2013 | 20.69 | 20.80 | 20.68 | 20.71 | 813,776 | -0.05(-0.25%) |
May 17, 2013 | 20.68 | 20.77 | 20.59 | 20.77 | 650,043 | +0.17(+0.84%) |
May 16, 2013 | 20.68 | 20.73 | 20.57 | 20.59 | 412,015 | -0.11(-0.55%) |
May 15, 2013 | 20.58 | 20.77 | 20.49 | 20.71 | 346,801 | +0.32(+1.59%) |
May 13, 2013 | 20.40 | 20.49 | 20.34 | 20.38 | 349,515 | -0.07(-0.33%) |
May 10, 2013 | 20.28 | 20.46 | 20.25 | 20.45 | 315,872 | +0.19(+0.93%) |
May 09, 2013 | 20.43 | 20.43 | 20.22 | 20.26 | 714,337 | -0.17(-0.85%) |
May 08, 2013 | 20.20 | 20.46 | 20.19 | 20.43 | 250,962 | +0.23(+1.16%) |
May 07, 2013 | 20.22 | 20.24 | 20.13 | 20.20 | 225,292 | +0.11(+0.53%) |
May 06, 2013 | 20.12 | 20.15 | 20.04 | 20.09 | 780,302 | +0.01(+0.04%) |
May 03, 2013 | 20.25 | 20.28 | 20.06 | 20.09 | 586,255 | +0.02(+0.08%) |
May 02, 2013 | 20.09 | 20.18 | 19.94 | 20.07 | 483,449 | +0.08(+0.42%) |
May 01, 2013 | 20.25 | 20.30 | 19.99 | 19.99 | 1,302,057 | -0.26(-1.31%) |
Apr 30, 2013 | 20.18 | 20.26 | 20.12 | 20.25 | 2,159,975 | +0.10(+0.49%) |
Apr 29, 2013 | 20.15 | 20.20 | 20.09 | 20.15 | 458,175 | +0.05(+0.26%) |
Apr 26, 2013 | 20.22 | 20.26 | 20.06 | 20.10 | 436,239 | -0.16(-0.78%) |
Apr 25, 2013 | 19.86 | 20.35 | 19.86 | 20.26 | 1,177,532 | +0.42(+2.09%) |
Apr 24, 2013 | 19.98 | 19.98 | 19.67 | 19.84 | 707,197 | -0.23(-1.13%) |
Apr 23, 2013 | 19.83 | 20.08 | 19.81 | 20.07 | 680,356 | +0.30(+1.53%) |
Apr 22, 2013 | 19.81 | 19.81 | 19.50 | 19.77 | 1,248,466 | +0.07(+0.35%) |
Apr 19, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 516,072 | +0.30(+1.56%) |
Apr 18, 2013 | 19.37 | 19.54 | 19.32 | 19.40 | 345,260 | +0.16(+0.82%) |
Apr 17, 2013 | 19.44 | 19.53 | 19.16 | 19.24 | 526,943 | -0.30(-1.55%) |
Apr 16, 2013 | 19.50 | 19.58 | 19.45 | 19.54 | 237,719 | +0.17(+0.90%) |
Apr 15, 2013 | 19.69 | 19.69 | 19.35 | 19.37 | 596,955 | -0.27(-1.38%) |
Apr 12, 2013 | 19.44 | 19.66 | 19.34 | 19.64 | 978,089 | +0.12(+0.62%) |
Apr 11, 2013 | 19.73 | 19.73 | 19.43 | 19.52 | 1,193,146 | +0.05(+0.27%) |
Apr 10, 2013 | 19.16 | 19.48 | 19.08 | 19.47 | 1,277,918 | +0.46(+2.43%) |
Apr 09, 2013 | 18.95 | 19.09 | 18.86 | 19.01 | 429,419 | +0.09(+0.48%) |
Apr 08, 2013 | 18.70 | 18.92 | 18.63 | 18.92 | 844,044 | +0.24(+1.29%) |
Apr 05, 2013 | 18.42 | 18.70 | 18.41 | 18.67 | 597,740 | +0.14(+0.73%) |
Apr 04, 2013 | 18.43 | 18.56 | 18.42 | 18.54 | 207,016 | +0.18(+0.99%) |
Apr 03, 2013 | 18.36 | 18.50 | 18.34 | 18.36 | 326,047 | -0.02(-0.12%) |
Apr 02, 2013 | 18.44 | 18.53 | 18.35 | 18.38 | 295,026 | +0.04(+0.21%) |