Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.92 | 21.92 | 21.25 | 21.70 | 157,860 | +0.58(+2.75%) |
Jun 26, 2013 | 20.75 | 21.37 | 20.46 | 21.12 | 133,061 | +0.82(+4.04%) |
Jun 25, 2013 | 20.40 | 20.48 | 19.89 | 20.30 | 91,953 | +0.68(+3.47%) |
Jun 24, 2013 | 20.73 | 20.73 | 19.01 | 19.62 | 406,765 | -1.13(-5.45%) |
Jun 21, 2013 | 21.20 | 21.20 | 20.06 | 20.75 | 141,344 | +0.24(+1.17%) |
Jun 20, 2013 | 22.00 | 22.00 | 20.43 | 20.51 | 405,492 | -1.61(-7.28%) |
Jun 19, 2013 | 23.78 | 24.07 | 22.12 | 22.12 | 291,007 | -1.36(-5.79%) |
Jun 18, 2013 | 23.04 | 23.58 | 22.61 | 23.48 | 87,298 | +0.52(+2.26%) |
Jun 17, 2013 | 23.88 | 23.94 | 22.83 | 22.96 | 119,570 | -0.67(-2.84%) |
Jun 14, 2013 | 23.90 | 24.48 | 23.53 | 23.63 | 91,423 | -0.11(-0.46%) |
Jun 13, 2013 | 21.79 | 23.89 | 21.50 | 23.74 | 260,572 | +2.12(+9.79%) |
Jun 12, 2013 | 22.31 | 22.44 | 21.52 | 21.62 | 97,237 | -0.63(-2.82%) |
Jun 11, 2013 | 22.68 | 22.68 | 22.15 | 22.25 | 91,557 | -0.69(-3.01%) |
Jun 10, 2013 | 23.62 | 23.62 | 22.89 | 22.94 | 73,956 | -0.69(-2.93%) |
Jun 07, 2013 | 24.47 | 24.47 | 23.26 | 23.63 | 53,231 | -0.47(-1.94%) |
Jun 06, 2013 | 23.29 | 24.10 | 23.02 | 24.10 | 45,169 | +0.98(+4.24%) |
Jun 05, 2013 | 23.67 | 23.77 | 23.11 | 23.12 | 148,335 | -0.53(-2.24%) |
Jun 04, 2013 | 23.35 | 23.92 | 22.96 | 23.65 | 107,206 | +0.49(+2.12%) |
Jun 03, 2013 | 23.60 | 23.63 | 22.72 | 23.16 | 155,668 | -0.36(-1.51%) |
May 31, 2013 | 24.50 | 25.11 | 23.50 | 23.52 | 116,991 | -0.98(-4.02%) |
May 30, 2013 | 24.83 | 25.34 | 24.50 | 24.50 | 187,421 | -0.21(-0.85%) |
May 29, 2013 | 24.15 | 24.94 | 22.30 | 24.71 | 348,492 | +0.14(+0.57%) |
May 28, 2013 | 26.70 | 26.70 | 24.09 | 24.57 | 245,347 | -1.70(-6.47%) |
May 24, 2013 | 26.39 | 26.39 | 25.83 | 26.27 | 76,967 | -0.32(-1.20%) |
May 23, 2013 | 26.83 | 26.83 | 25.10 | 26.59 | 131,228 | -0.07(-0.26%) |
May 22, 2013 | 27.44 | 28.45 | 26.26 | 26.66 | 219,758 | -0.86(-3.12%) |
May 21, 2013 | 28.19 | 28.19 | 27.46 | 27.52 | 94,095 | -0.67(-2.38%) |
May 20, 2013 | 28.80 | 29.01 | 28.19 | 28.19 | 72,095 | -0.41(-1.43%) |
May 17, 2013 | 28.54 | 29.04 | 28.54 | 28.60 | 38,871 | +0.03(+0.11%) |
May 16, 2013 | 27.54 | 28.83 | 27.54 | 28.57 | 61,603 | +0.68(+2.44%) |
May 15, 2013 | 27.75 | 27.95 | 27.32 | 27.89 | 89,935 | -0.35(-1.24%) |
May 13, 2013 | 29.30 | 29.35 | 28.00 | 28.24 | 189,834 | -1.03(-3.52%) |
May 10, 2013 | 29.99 | 30.39 | 29.11 | 29.27 | 113,580 | -0.56(-1.88%) |
May 09, 2013 | 31.39 | 31.39 | 29.76 | 29.83 | 72,642 | -0.61(-2.00%) |
May 08, 2013 | 30.00 | 30.50 | 30.00 | 30.44 | 69,849 | +0.54(+1.81%) |
May 07, 2013 | 29.50 | 29.90 | 29.50 | 29.90 | 127,791 | +0.55(+1.87%) |
May 06, 2013 | 29.00 | 30.31 | 28.66 | 29.35 | 164,964 | +0.19(+0.65%) |
May 03, 2013 | 29.56 | 30.64 | 29.04 | 29.16 | 242,999 | -1.48(-4.84%) |
May 02, 2013 | 30.45 | 30.81 | 30.20 | 30.64 | 39,443 | +0.23(+0.77%) |
May 01, 2013 | 31.32 | 31.32 | 30.30 | 30.41 | 85,295 | -0.77(-2.47%) |
Apr 30, 2013 | 31.11 | 31.18 | 30.70 | 31.18 | 51,579 | +0.35(+1.14%) |
Apr 29, 2013 | 30.40 | 30.95 | 30.35 | 30.83 | 70,628 | +0.72(+2.39%) |
Apr 26, 2013 | 30.15 | 30.32 | 29.90 | 30.11 | 70,859 | -0.01(-0.03%) |
Apr 25, 2013 | 30.23 | 30.26 | 29.92 | 30.12 | 30,732 | +0.00(+0.00%) |
Apr 24, 2013 | 30.00 | 30.18 | 29.82 | 30.12 | 35,822 | +0.09(+0.30%) |
Apr 23, 2013 | 29.75 | 30.06 | 29.73 | 30.03 | 92,486 | +0.55(+1.87%) |
Apr 22, 2013 | 29.18 | 29.62 | 28.76 | 29.48 | 185,485 | +0.47(+1.62%) |
Apr 19, 2013 | 28.80 | 29.05 | 28.45 | 29.01 | 52,754 | +0.25(+0.87%) |
Apr 18, 2013 | 28.64 | 28.93 | 28.49 | 28.76 | 152,151 | +0.11(+0.39%) |
Apr 17, 2013 | 29.70 | 29.70 | 28.40 | 28.65 | 134,019 | -1.09(-3.67%) |
Apr 16, 2013 | 29.50 | 29.79 | 29.25 | 29.74 | 46,729 | +0.99(+3.44%) |
Apr 15, 2013 | 30.00 | 30.30 | 28.75 | 28.75 | 149,175 | -1.69(-5.55%) |
Apr 12, 2013 | 30.20 | 30.60 | 30.20 | 30.44 | 19,917 | -0.06(-0.20%) |
Apr 11, 2013 | 30.63 | 30.82 | 30.50 | 30.50 | 91,291 | -0.13(-0.42%) |
Apr 10, 2013 | 30.76 | 30.76 | 30.20 | 30.63 | 101,592 | -1.21(-3.80%) |
Apr 09, 2013 | 32.19 | 32.19 | 31.78 | 31.84 | 156,068 | -0.21(-0.65%) |
Apr 08, 2013 | 31.65 | 32.05 | 31.54 | 32.05 | 135,710 | +0.44(+1.39%) |
Apr 05, 2013 | 31.74 | 31.74 | 30.60 | 31.61 | 125,460 | +0.34(+1.09%) |
Apr 04, 2013 | 30.88 | 31.39 | 30.60 | 31.27 | 183,519 | +0.67(+2.19%) |
Apr 03, 2013 | 31.62 | 31.73 | 30.60 | 30.60 | 134,473 | -0.89(-2.83%) |
Apr 02, 2013 | 31.90 | 32.25 | 31.36 | 31.49 | 174,152 | -0.10(-0.32%) |