Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.23 | 18.79 | 18.15 | 18.63 | 4,062,533 | +0.25(+1.34%) |
Jun 27, 2013 | 18.68 | 18.86 | 18.25 | 18.38 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.48 | 18.77 | 18.34 | 18.52 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.25 | 18.41 | 17.97 | 18.21 | 3,584,003 | +0.20(+1.13%) |
Jun 24, 2013 | 18.33 | 18.33 | 17.83 | 18.01 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.53 | 18.72 | 18.17 | 18.55 | 5,058,123 | +0.15(+0.83%) |
Jun 20, 2013 | 18.62 | 18.80 | 18.34 | 18.40 | 4,646,752 | -0.50(-2.66%) |
Jun 19, 2013 | 19.04 | 19.23 | 18.89 | 18.90 | 0 | -0.09(-0.45%) |
Jun 18, 2013 | 18.65 | 19.11 | 18.65 | 18.99 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.72 | 18.85 | 18.46 | 18.58 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 19.01 | 19.01 | 18.49 | 18.53 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.82 | 18.80 | 17.76 | 18.71 | 5,476,120 | +1.07(+6.08%) |
Jun 12, 2013 | 18.30 | 18.37 | 17.54 | 17.63 | 4,295,468 | -0.53(-2.91%) |
Jun 11, 2013 | 18.61 | 18.70 | 18.11 | 18.16 | 4,521,921 | -0.71(-3.74%) |
Jun 10, 2013 | 19.11 | 19.22 | 18.84 | 18.87 | 2,550,824 | -0.20(-1.03%) |
Jun 07, 2013 | 19.26 | 19.36 | 18.59 | 19.06 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.78 | 19.82 | 18.64 | 19.28 | 7,134,203 | -0.40(-2.03%) |
Jun 05, 2013 | 19.95 | 20.04 | 19.51 | 19.68 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 20.03 | 20.43 | 19.81 | 20.08 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.46 | 20.55 | 19.89 | 20.06 | 3,799,262 | -0.25(-1.22%) |
May 31, 2013 | 20.10 | 20.92 | 20.01 | 20.31 | 6,999,938 | +0.19(+0.93%) |
May 30, 2013 | 19.52 | 20.20 | 19.45 | 20.12 | 0 | +0.90(+4.69%) |
May 29, 2013 | 19.35 | 19.37 | 19.07 | 19.22 | 3,210,193 | -0.24(-1.22%) |
May 28, 2013 | 19.57 | 19.71 | 19.33 | 19.45 | 2,504,134 | +0.19(+0.97%) |
May 24, 2013 | 19.51 | 19.55 | 19.00 | 19.27 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.34 | 19.75 | 19.01 | 19.65 | 0 | -0.12(-0.60%) |
May 22, 2013 | 20.21 | 20.33 | 19.56 | 19.77 | 0 | -0.38(-1.90%) |
May 21, 2013 | 20.20 | 20.42 | 20.03 | 20.15 | 0 | -0.04(-0.21%) |
May 20, 2013 | 20.22 | 20.33 | 20.04 | 20.20 | 0 | -0.14(-0.67%) |
May 17, 2013 | 20.26 | 20.35 | 20.07 | 20.33 | 0 | +0.25(+1.23%) |
May 16, 2013 | 20.23 | 20.49 | 20.03 | 20.08 | 3,071,793 | -0.30(-1.46%) |
May 15, 2013 | 20.04 | 20.38 | 20.00 | 20.38 | 0 | +0.33(+1.66%) |
May 13, 2013 | 20.15 | 20.25 | 19.94 | 20.05 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.74 | 20.24 | 19.74 | 20.16 | 0 | +0.37(+1.85%) |
May 09, 2013 | 19.50 | 19.91 | 19.41 | 19.80 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.30 | 19.64 | 19.25 | 19.58 | 0 | +0.28(+1.45%) |
May 07, 2013 | 19.58 | 19.65 | 19.14 | 19.30 | 3,516,730 | -0.31(-1.56%) |
May 06, 2013 | 19.14 | 19.86 | 19.11 | 19.61 | 0 | +0.58(+3.04%) |
May 03, 2013 | 18.93 | 19.22 | 18.68 | 19.03 | 0 | +0.35(+1.87%) |
May 02, 2013 | 18.48 | 18.75 | 18.39 | 18.68 | 2,737,431 | +0.32(+1.76%) |
May 01, 2013 | 18.87 | 18.87 | 18.19 | 18.36 | 0 | -0.43(-2.27%) |
Apr 30, 2013 | 18.65 | 18.82 | 18.46 | 18.78 | 4,436,503 | +0.02(+0.09%) |
Apr 29, 2013 | 18.43 | 19.02 | 18.14 | 18.77 | 6,987,158 | +0.54(+2.94%) |
Apr 26, 2013 | 18.75 | 18.74 | 17.93 | 18.23 | 6,382,343 | -0.51(-2.72%) |
Apr 25, 2013 | 18.27 | 18.94 | 18.25 | 18.74 | 6,160,459 | +0.49(+2.71%) |
Apr 24, 2013 | 17.92 | 18.38 | 17.75 | 18.25 | 3,816,256 | +0.54(+3.07%) |
Apr 23, 2013 | 17.70 | 18.14 | 17.51 | 17.70 | 4,215,573 | +0.19(+1.07%) |
Apr 22, 2013 | 17.17 | 17.55 | 16.65 | 17.51 | 4,534,743 | +0.35(+2.03%) |
Apr 19, 2013 | 17.16 | 17.29 | 16.65 | 17.17 | 3,559,938 | +0.02(+0.10%) |
Apr 18, 2013 | 17.74 | 17.86 | 17.11 | 17.15 | 2,909,009 | -0.45(-2.56%) |
Apr 17, 2013 | 18.14 | 18.17 | 17.44 | 17.60 | 5,248,336 | -0.82(-4.44%) |
Apr 16, 2013 | 18.35 | 18.47 | 18.07 | 18.42 | 2,800,767 | +0.33(+1.84%) |
Apr 15, 2013 | 18.71 | 18.83 | 18.06 | 18.08 | 2,902,522 | -0.73(-3.87%) |
Apr 12, 2013 | 18.84 | 19.02 | 18.65 | 18.81 | 4,157,318 | -0.27(-1.41%) |
Apr 11, 2013 | 18.43 | 19.15 | 18.31 | 19.08 | 5,941,382 | +0.49(+2.66%) |
Apr 10, 2013 | 18.07 | 18.74 | 17.96 | 18.59 | 3,496,801 | +0.63(+3.51%) |
Apr 09, 2013 | 18.19 | 18.20 | 17.73 | 17.96 | 2,184,412 | -0.12(-0.66%) |
Apr 08, 2013 | 17.77 | 18.12 | 17.68 | 18.08 | 2,150,301 | +0.28(+1.58%) |
Apr 05, 2013 | 17.51 | 17.83 | 17.23 | 17.80 | 2,692,590 | -0.09(-0.48%) |
Apr 04, 2013 | 17.46 | 17.89 | 17.40 | 17.88 | 3,043,024 | +0.41(+2.34%) |
Apr 03, 2013 | 17.93 | 17.97 | 17.32 | 17.47 | 4,412,751 | -0.37(-2.10%) |
Apr 02, 2013 | 18.15 | 18.34 | 17.74 | 17.85 | 4,310,530 | -0.20(-1.08%) |