Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.60 | 21.73 | 21.04 | 21.26 | 861,020 | +0.05(+0.24%) |
Jun 27, 2013 | 20.74 | 21.26 | 20.65 | 21.21 | 88,091 | +0.61(+2.96%) |
Jun 26, 2013 | 20.07 | 20.73 | 19.59 | 20.60 | 83,993 | +0.59(+2.95%) |
Jun 25, 2013 | 20.09 | 20.53 | 19.79 | 20.01 | 70,880 | +0.13(+0.65%) |
Jun 24, 2013 | 20.60 | 20.74 | 19.66 | 19.88 | 123,185 | -0.96(-4.61%) |
Jun 21, 2013 | 21.05 | 21.18 | 20.73 | 20.84 | 100,282 | -0.04(-0.19%) |
Jun 20, 2013 | 21.12 | 21.20 | 20.55 | 20.88 | 70,211 | -0.53(-2.48%) |
Jun 19, 2013 | 21.70 | 21.70 | 20.92 | 21.41 | 78,518 | -0.18(-0.83%) |
Jun 18, 2013 | 21.30 | 21.64 | 21.22 | 21.59 | 45,315 | +0.37(+1.74%) |
Jun 17, 2013 | 20.75 | 21.30 | 20.56 | 21.22 | 66,836 | +0.67(+3.26%) |
Jun 14, 2013 | 20.88 | 20.88 | 20.19 | 20.55 | 63,149 | -0.33(-1.58%) |
Jun 13, 2013 | 20.31 | 20.96 | 20.31 | 20.88 | 33,786 | +0.53(+2.60%) |
Jun 12, 2013 | 20.63 | 20.67 | 20.20 | 20.35 | 29,004 | -0.19(-0.93%) |
Jun 11, 2013 | 20.74 | 20.74 | 20.45 | 20.54 | 28,971 | -0.27(-1.30%) |
Jun 10, 2013 | 20.20 | 20.84 | 20.17 | 20.81 | 75,303 | +0.48(+2.36%) |
Jun 07, 2013 | 20.00 | 20.48 | 19.91 | 20.33 | 66,644 | +0.23(+1.14%) |
Jun 06, 2013 | 19.15 | 20.10 | 19.15 | 20.10 | 59,992 | +0.87(+4.52%) |
Jun 05, 2013 | 19.40 | 19.65 | 19.05 | 19.23 | 59,041 | +0.10(+0.52%) |
Jun 04, 2013 | 19.39 | 19.53 | 18.79 | 19.13 | 135,888 | -0.26(-1.34%) |
Jun 03, 2013 | 19.50 | 19.52 | 18.96 | 19.39 | 93,441 | -0.04(-0.21%) |
May 31, 2013 | 19.26 | 19.45 | 18.80 | 19.43 | 93,065 | -0.02(-0.10%) |
May 30, 2013 | 19.71 | 19.71 | 19.45 | 19.45 | 62,523 | -0.26(-1.32%) |
May 29, 2013 | 19.50 | 19.86 | 19.46 | 19.71 | 84,930 | -0.16(-0.81%) |
May 28, 2013 | 19.05 | 19.97 | 18.98 | 19.87 | 129,120 | +0.80(+4.20%) |
May 24, 2013 | 18.80 | 19.12 | 18.66 | 19.07 | 36,363 | +0.27(+1.44%) |
May 23, 2013 | 18.76 | 19.02 | 18.64 | 18.80 | 48,710 | -0.39(-2.03%) |
May 22, 2013 | 19.45 | 19.77 | 19.10 | 19.19 | 116,413 | -0.24(-1.24%) |
May 21, 2013 | 18.75 | 19.49 | 18.74 | 19.43 | 151,233 | +1.02(+5.54%) |
May 20, 2013 | 18.50 | 18.77 | 18.34 | 18.41 | 144,456 | -0.26(-1.39%) |
May 17, 2013 | 18.75 | 18.89 | 18.67 | 18.67 | 77,869 | +0.11(+0.59%) |
May 16, 2013 | 18.67 | 19.04 | 18.55 | 18.56 | 88,518 | -0.48(-2.52%) |
May 15, 2013 | 18.89 | 19.22 | 18.70 | 19.04 | 104,197 | +0.37(+1.98%) |
May 13, 2013 | 18.76 | 18.85 | 18.31 | 18.67 | 130,626 | -0.33(-1.74%) |
May 10, 2013 | 18.69 | 19.05 | 18.69 | 19.00 | 114,800 | +0.32(+1.71%) |
May 09, 2013 | 17.83 | 19.25 | 17.79 | 18.68 | 366,471 | +0.67(+3.72%) |
May 08, 2013 | 19.23 | 19.31 | 17.90 | 18.01 | 480,220 | -1.46(-7.50%) |
May 07, 2013 | 24.46 | 24.46 | 18.21 | 19.47 | 934,242 | -7.24(-27.11%) |
May 06, 2013 | 25.15 | 26.71 | 25.15 | 26.71 | 254,800 | +1.56(+6.20%) |
May 03, 2013 | 25.36 | 25.40 | 24.93 | 25.15 | 158,026 | -0.25(-0.98%) |
May 02, 2013 | 24.52 | 25.74 | 24.33 | 25.40 | 138,824 | +1.10(+4.53%) |
May 01, 2013 | 24.48 | 24.63 | 24.20 | 24.30 | 110,656 | -0.19(-0.78%) |
Apr 30, 2013 | 23.42 | 24.49 | 23.30 | 24.49 | 177,452 | +1.27(+5.47%) |
Apr 29, 2013 | 23.30 | 23.41 | 23.01 | 23.22 | 133,447 | +0.12(+0.52%) |
Apr 26, 2013 | 23.45 | 23.65 | 23.05 | 23.10 | 79,326 | -0.55(-2.33%) |
Apr 25, 2013 | 22.44 | 24.15 | 22.25 | 23.65 | 183,217 | +1.36(+6.10%) |
Apr 24, 2013 | 22.11 | 22.42 | 21.90 | 22.29 | 82,656 | +0.15(+0.68%) |
Apr 23, 2013 | 21.12 | 22.25 | 21.02 | 22.14 | 121,556 | +0.91(+4.29%) |
Apr 22, 2013 | 20.99 | 21.23 | 20.80 | 21.23 | 122,179 | +0.38(+1.82%) |
Apr 19, 2013 | 21.00 | 21.00 | 20.64 | 20.85 | 49,705 | +0.01(+0.05%) |
Apr 18, 2013 | 20.56 | 20.85 | 20.18 | 20.84 | 75,793 | +0.19(+0.92%) |
Apr 17, 2013 | 21.35 | 21.38 | 20.27 | 20.65 | 77,407 | -0.71(-3.32%) |
Apr 16, 2013 | 21.25 | 21.37 | 20.95 | 21.36 | 133,506 | +0.36(+1.71%) |
Apr 15, 2013 | 20.89 | 21.10 | 20.38 | 21.00 | 113,132 | +0.12(+0.57%) |
Apr 12, 2013 | 20.89 | 21.00 | 20.48 | 20.88 | 58,728 | +0.01(+0.05%) |
Apr 11, 2013 | 20.77 | 20.99 | 20.53 | 20.87 | 90,451 | +0.24(+1.16%) |
Apr 10, 2013 | 20.60 | 20.78 | 20.39 | 20.63 | 108,124 | +0.21(+1.03%) |
Apr 09, 2013 | 20.38 | 20.63 | 20.23 | 20.42 | 50,940 | +0.02(+0.10%) |
Apr 08, 2013 | 20.03 | 20.45 | 20.01 | 20.40 | 101,875 | +0.50(+2.51%) |
Apr 05, 2013 | 19.51 | 20.59 | 19.51 | 19.90 | 60,483 | +0.10(+0.51%) |
Apr 04, 2013 | 19.79 | 19.83 | 19.63 | 19.80 | 76,892 | +0.01(+0.05%) |
Apr 03, 2013 | 19.90 | 19.90 | 19.55 | 19.79 | 79,291 | +0.04(+0.20%) |
Apr 02, 2013 | 19.79 | 19.83 | 19.31 | 19.75 | 66,163 | +0.10(+0.51%) |