Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.76 | 23.31 | 22.60 | 23.00 | 246,822 | +0.08(+0.37%) |
Jun 27, 2013 | 22.62 | 23.05 | 22.62 | 22.92 | 0 | +0.41(+1.84%) |
Jun 26, 2013 | 22.39 | 22.81 | 22.10 | 22.51 | 0 | +0.23(+1.01%) |
Jun 25, 2013 | 21.63 | 22.39 | 21.49 | 22.28 | 0 | +0.63(+2.91%) |
Jun 24, 2013 | 22.40 | 22.75 | 21.40 | 21.65 | 0 | -1.22(-5.34%) |
Jun 21, 2013 | 23.00 | 23.04 | 22.64 | 22.87 | 137,055 | -0.07(-0.31%) |
Jun 20, 2013 | 23.29 | 23.45 | 22.86 | 22.94 | 0 | -0.77(-3.27%) |
Jun 19, 2013 | 23.62 | 23.83 | 23.37 | 23.72 | 0 | -0.11(-0.47%) |
Jun 18, 2013 | 23.50 | 24.16 | 23.43 | 23.83 | 0 | +0.32(+1.36%) |
Jun 17, 2013 | 23.45 | 23.64 | 23.29 | 23.51 | 0 | +0.41(+1.79%) |
Jun 14, 2013 | 23.48 | 23.60 | 22.92 | 23.10 | 0 | -0.55(-2.34%) |
Jun 13, 2013 | 22.83 | 23.75 | 22.65 | 23.65 | 58,940 | +0.74(+3.24%) |
Jun 12, 2013 | 23.50 | 23.57 | 22.76 | 22.91 | 54,183 | -0.30(-1.29%) |
Jun 11, 2013 | 23.47 | 23.87 | 23.07 | 23.21 | 70,310 | -0.68(-2.83%) |
Jun 10, 2013 | 24.31 | 24.31 | 23.77 | 23.89 | 0 | -0.25(-1.05%) |
Jun 07, 2013 | 24.24 | 24.34 | 23.50 | 24.14 | 0 | -0.03(-0.12%) |
Jun 06, 2013 | 23.80 | 24.28 | 23.29 | 24.17 | 68,170 | +0.47(+1.98%) |
Jun 05, 2013 | 24.52 | 24.54 | 23.61 | 23.70 | 0 | -0.91(-3.70%) |
Jun 04, 2013 | 24.25 | 24.67 | 23.95 | 24.61 | 0 | +0.30(+1.24%) |
Jun 03, 2013 | 23.96 | 24.56 | 23.59 | 24.31 | 94,304 | +0.53(+2.21%) |
May 31, 2013 | 24.06 | 24.59 | 23.54 | 23.78 | 50,460 | -0.48(-1.97%) |
May 30, 2013 | 24.25 | 24.58 | 23.97 | 24.26 | 65,989 | -0.01(-0.04%) |
May 29, 2013 | 24.69 | 25.00 | 23.93 | 24.27 | 70,175 | -0.71(-2.85%) |
May 28, 2013 | 24.77 | 25.17 | 24.52 | 24.98 | 54,895 | +0.73(+3.02%) |
May 24, 2013 | 23.69 | 24.36 | 23.69 | 24.25 | 0 | +0.33(+1.37%) |
May 23, 2013 | 23.44 | 24.04 | 23.29 | 23.92 | 0 | +0.31(+1.31%) |
May 22, 2013 | 23.83 | 24.36 | 23.36 | 23.61 | 0 | -0.06(-0.24%) |
May 21, 2013 | 23.60 | 23.81 | 23.30 | 23.67 | 0 | +0.07(+0.32%) |
May 20, 2013 | 23.44 | 23.69 | 22.99 | 23.60 | 0 | +0.16(+0.68%) |
May 17, 2013 | 22.52 | 23.44 | 22.47 | 23.44 | 0 | +0.95(+4.21%) |
May 16, 2013 | 22.55 | 22.97 | 22.09 | 22.49 | 59,341 | -0.18(-0.79%) |
May 15, 2013 | 22.74 | 22.75 | 22.05 | 22.67 | 0 | +0.02(+0.08%) |
May 13, 2013 | 23.08 | 23.21 | 22.41 | 22.65 | 0 | -0.60(-2.58%) |
May 10, 2013 | 21.85 | 23.33 | 21.85 | 23.25 | 0 | +1.59(+7.32%) |
May 09, 2013 | 21.73 | 22.21 | 21.30 | 21.66 | 0 | -0.23(-1.07%) |
May 08, 2013 | 22.33 | 22.41 | 21.48 | 21.90 | 0 | -0.43(-1.93%) |
May 07, 2013 | 21.52 | 23.55 | 21.52 | 22.33 | 0 | +1.28(+6.06%) |
May 06, 2013 | 20.92 | 21.30 | 20.75 | 21.05 | 0 | +0.11(+0.54%) |
May 03, 2013 | 19.14 | 21.56 | 19.14 | 20.94 | 0 | +2.41(+13.01%) |
May 02, 2013 | 18.68 | 19.40 | 18.52 | 18.53 | 0 | -0.09(-0.50%) |
May 01, 2013 | 18.68 | 19.02 | 18.33 | 18.62 | 54,268 | -0.14(-0.75%) |
Apr 30, 2013 | 19.01 | 19.22 | 18.69 | 18.76 | 0 | -0.15(-0.79%) |
Apr 29, 2013 | 18.86 | 19.15 | 18.54 | 18.91 | 29,616 | +0.22(+1.15%) |
Apr 26, 2013 | 18.76 | 18.93 | 18.57 | 18.70 | 52,717 | -0.23(-1.24%) |
Apr 25, 2013 | 19.68 | 19.96 | 18.93 | 18.93 | 36,976 | -0.68(-3.44%) |
Apr 24, 2013 | 18.62 | 19.64 | 18.62 | 19.61 | 30,463 | +0.96(+5.13%) |
Apr 23, 2013 | 18.76 | 19.32 | 18.60 | 18.65 | 107,733 | -0.05(-0.25%) |
Apr 22, 2013 | 18.78 | 18.82 | 18.33 | 18.70 | 45,592 | -0.07(-0.35%) |
Apr 19, 2013 | 18.78 | 19.21 | 18.67 | 18.76 | 75,587 | +0.03(+0.15%) |
Apr 18, 2013 | 18.78 | 19.22 | 18.62 | 18.74 | 74,738 | -0.10(-0.55%) |
Apr 17, 2013 | 18.95 | 18.95 | 18.61 | 18.84 | 65,585 | -0.38(-1.95%) |
Apr 16, 2013 | 19.68 | 19.83 | 19.01 | 19.21 | 59,325 | -0.37(-1.87%) |
Apr 15, 2013 | 20.20 | 20.37 | 19.26 | 19.58 | 61,221 | -0.96(-4.66%) |
Apr 12, 2013 | 20.71 | 21.00 | 20.14 | 20.54 | 68,899 | -0.66(-3.10%) |
Apr 11, 2013 | 21.39 | 21.39 | 20.89 | 21.19 | 28,102 | -0.23(-1.05%) |
Apr 10, 2013 | 21.15 | 21.50 | 21.08 | 21.42 | 32,957 | +0.27(+1.29%) |
Apr 09, 2013 | 20.49 | 21.48 | 20.49 | 21.15 | 71,283 | +0.61(+2.97%) |
Apr 08, 2013 | 20.86 | 20.94 | 20.29 | 20.54 | 56,267 | -0.34(-1.62%) |
Apr 05, 2013 | 20.65 | 21.22 | 20.64 | 20.88 | 87,041 | -0.29(-1.37%) |
Apr 04, 2013 | 21.03 | 21.28 | 20.86 | 21.17 | 35,675 | +0.18(+0.85%) |
Apr 03, 2013 | 21.46 | 21.69 | 20.89 | 20.99 | 84,202 | -0.53(-2.44%) |
Apr 02, 2013 | 21.78 | 22.55 | 21.40 | 21.51 | 106,039 | -0.15(-0.69%) |