Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.87 | 18.02 | 17.84 | 17.92 | 832,241 | +0.04(+0.24%) |
Jun 26, 2013 | 17.63 | 18.34 | 17.56 | 17.88 | 2,898,662 | -0.73(-3.90%) |
Jun 25, 2013 | 18.87 | 18.87 | 18.55 | 18.61 | 312,846 | -0.01(-0.04%) |
Jun 24, 2013 | 19.10 | 19.26 | 18.45 | 18.61 | 341,792 | -0.75(-3.86%) |
Jun 21, 2013 | 19.50 | 19.86 | 19.29 | 19.36 | 982,156 | -0.12(-0.62%) |
Jun 20, 2013 | 19.50 | 19.78 | 19.37 | 19.48 | 588,977 | -0.35(-1.74%) |
Jun 19, 2013 | 19.61 | 20.02 | 19.51 | 19.83 | 350,321 | +0.23(+1.15%) |
Jun 18, 2013 | 19.32 | 19.61 | 19.20 | 19.60 | 343,985 | +0.37(+1.91%) |
Jun 17, 2013 | 18.81 | 19.34 | 18.75 | 19.23 | 360,390 | +0.63(+3.37%) |
Jun 14, 2013 | 18.73 | 18.75 | 18.48 | 18.61 | 190,122 | -0.06(-0.34%) |
Jun 13, 2013 | 18.52 | 18.74 | 18.25 | 18.67 | 417,427 | +0.15(+0.80%) |
Jun 12, 2013 | 19.15 | 19.33 | 18.42 | 18.52 | 183,511 | -0.52(-2.74%) |
Jun 11, 2013 | 19.21 | 19.33 | 18.95 | 19.04 | 296,733 | -0.39(-2.00%) |
Jun 10, 2013 | 19.34 | 19.57 | 19.29 | 19.43 | 291,086 | +0.10(+0.51%) |
Jun 07, 2013 | 19.06 | 19.40 | 18.93 | 19.33 | 304,629 | +0.33(+1.74%) |
Jun 06, 2013 | 18.78 | 19.11 | 18.78 | 19.00 | 343,484 | +0.19(+1.01%) |
Jun 05, 2013 | 19.42 | 19.57 | 18.66 | 18.81 | 508,155 | -0.64(-3.30%) |
Jun 04, 2013 | 20.57 | 20.69 | 19.28 | 19.45 | 880,463 | -1.02(-4.99%) |
Jun 03, 2013 | 21.20 | 21.36 | 20.17 | 20.48 | 368,162 | -0.73(-3.43%) |
May 31, 2013 | 20.91 | 21.51 | 20.66 | 21.20 | 466,991 | +0.13(+0.64%) |
May 30, 2013 | 20.63 | 21.27 | 20.57 | 21.07 | 387,834 | +0.49(+2.36%) |
May 29, 2013 | 20.53 | 20.67 | 20.26 | 20.58 | 563,336 | +0.05(+0.24%) |
May 28, 2013 | 20.74 | 21.16 | 20.50 | 20.53 | 386,401 | -0.02(-0.10%) |
May 24, 2013 | 20.26 | 20.57 | 20.20 | 20.55 | 282,177 | +0.25(+1.25%) |
May 23, 2013 | 20.45 | 20.53 | 19.95 | 20.30 | 976,604 | -0.41(-1.98%) |
May 22, 2013 | 20.69 | 20.88 | 20.37 | 20.71 | 798,004 | -0.11(-0.54%) |
May 21, 2013 | 20.81 | 20.93 | 20.57 | 20.82 | 576,578 | +0.13(+0.61%) |
May 20, 2013 | 21.08 | 21.08 | 20.47 | 20.69 | 269,061 | -0.23(-1.08%) |
May 17, 2013 | 20.86 | 21.16 | 20.84 | 20.92 | 557,774 | +0.09(+0.44%) |
May 16, 2013 | 21.20 | 21.34 | 20.78 | 20.83 | 228,014 | -0.46(-2.15%) |
May 15, 2013 | 21.13 | 21.48 | 21.09 | 21.29 | 312,513 | +0.34(+1.62%) |
May 13, 2013 | 21.02 | 21.12 | 20.88 | 20.95 | 110,977 | -0.18(-0.83%) |
May 10, 2013 | 21.29 | 21.29 | 20.91 | 21.12 | 133,212 | -0.13(-0.60%) |
May 09, 2013 | 21.22 | 21.49 | 21.14 | 21.25 | 175,018 | +0.07(+0.33%) |
May 08, 2013 | 21.29 | 21.34 | 20.77 | 21.18 | 214,183 | -0.11(-0.53%) |
May 07, 2013 | 20.82 | 21.47 | 20.81 | 21.29 | 243,240 | +0.56(+2.72%) |
May 06, 2013 | 21.72 | 21.72 | 20.64 | 20.73 | 740,197 | -1.02(-4.70%) |
May 03, 2013 | 22.13 | 22.18 | 21.74 | 21.75 | 326,076 | -0.14(-0.64%) |
May 02, 2013 | 22.00 | 22.33 | 21.75 | 21.89 | 557,640 | -0.06(-0.26%) |
May 01, 2013 | 22.66 | 22.84 | 21.77 | 21.95 | 369,437 | -0.64(-2.84%) |
Apr 30, 2013 | 22.39 | 22.59 | 22.20 | 22.59 | 304,446 | +0.34(+1.52%) |
Apr 29, 2013 | 23.26 | 23.26 | 22.11 | 22.25 | 233,286 | -0.86(-3.72%) |
Apr 26, 2013 | 23.27 | 23.49 | 23.09 | 23.11 | 233,241 | -0.16(-0.67%) |
Apr 25, 2013 | 23.69 | 23.78 | 22.87 | 23.27 | 247,138 | -0.43(-1.82%) |
Apr 24, 2013 | 22.97 | 23.92 | 22.70 | 23.70 | 633,694 | +0.95(+4.15%) |
Apr 23, 2013 | 22.83 | 23.33 | 22.57 | 22.75 | 269,804 | +0.24(+1.07%) |
Apr 22, 2013 | 21.87 | 22.56 | 21.26 | 22.51 | 597,007 | +1.16(+5.45%) |
Apr 19, 2013 | 21.59 | 21.72 | 21.12 | 21.35 | 238,453 | -0.24(-1.11%) |
Apr 18, 2013 | 21.15 | 21.66 | 20.82 | 21.59 | 301,114 | +0.56(+2.65%) |
Apr 17, 2013 | 21.20 | 21.32 | 20.62 | 21.03 | 255,734 | -0.32(-1.49%) |
Apr 16, 2013 | 20.53 | 21.36 | 20.45 | 21.35 | 340,287 | +0.98(+4.81%) |
Apr 15, 2013 | 21.44 | 21.44 | 20.28 | 20.37 | 300,999 | -1.16(-5.40%) |
Apr 12, 2013 | 21.87 | 21.99 | 21.37 | 21.53 | 182,781 | -0.47(-2.12%) |
Apr 11, 2013 | 21.70 | 22.30 | 21.60 | 22.00 | 305,711 | +0.23(+1.04%) |
Apr 10, 2013 | 22.34 | 22.61 | 21.51 | 21.77 | 503,519 | -0.53(-2.37%) |
Apr 09, 2013 | 22.29 | 22.56 | 22.29 | 22.30 | 281,766 | +0.04(+0.16%) |
Apr 08, 2013 | 21.89 | 22.28 | 21.88 | 22.27 | 311,162 | +0.53(+2.43%) |
Apr 05, 2013 | 19.83 | 21.79 | 19.83 | 21.74 | 643,492 | +0.37(+1.75%) |
Apr 04, 2013 | 20.69 | 21.44 | 20.67 | 21.36 | 317,552 | +0.70(+3.38%) |
Apr 03, 2013 | 21.34 | 21.42 | 20.53 | 20.67 | 671,258 | -0.64(-3.01%) |
Apr 02, 2013 | 22.27 | 22.40 | 20.89 | 21.31 | 840,842 | -0.99(-4.43%) |