Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.63 | 20.72 | 20.55 | 20.63 | 73,736 | +0.20(+0.99%) |
Jun 26, 2013 | 20.67 | 20.67 | 20.32 | 20.43 | 130,946 | +0.17(+0.85%) |
Jun 25, 2013 | 20.24 | 20.29 | 20.15 | 20.26 | 43,586 | +0.25(+1.23%) |
Jun 24, 2013 | 20.19 | 20.19 | 19.85 | 20.01 | 61,066 | -0.35(-1.70%) |
Jun 21, 2013 | 20.57 | 20.59 | 20.23 | 20.36 | 79,440 | -0.10(-0.48%) |
Jun 20, 2013 | 20.73 | 20.73 | 20.41 | 20.46 | 108,518 | -0.49(-2.35%) |
Jun 19, 2013 | 21.23 | 21.23 | 20.94 | 20.95 | 48,463 | -0.26(-1.25%) |
Jun 18, 2013 | 21.00 | 21.24 | 21.00 | 21.22 | 41,245 | +0.26(+1.26%) |
Jun 17, 2013 | 20.93 | 21.01 | 20.84 | 20.95 | 54,138 | +0.11(+0.53%) |
Jun 14, 2013 | 20.92 | 20.96 | 20.77 | 20.84 | 60,382 | -0.05(-0.26%) |
Jun 13, 2013 | 20.58 | 20.93 | 20.50 | 20.90 | 39,317 | +0.33(+1.60%) |
Jun 12, 2013 | 20.94 | 20.95 | 20.52 | 20.57 | 46,200 | -0.23(-1.10%) |
Jun 11, 2013 | 21.11 | 21.11 | 20.71 | 20.80 | 93,479 | -0.25(-1.21%) |
Jun 10, 2013 | 21.11 | 21.11 | 20.98 | 21.05 | 63,347 | +0.02(+0.08%) |
Jun 07, 2013 | 20.83 | 21.06 | 20.74 | 21.03 | 172,552 | +0.32(+1.54%) |
Jun 06, 2013 | 20.61 | 20.72 | 20.43 | 20.72 | 60,747 | +0.19(+0.93%) |
Jun 05, 2013 | 20.85 | 20.85 | 20.51 | 20.52 | 162,838 | -0.37(-1.75%) |
Jun 04, 2013 | 21.06 | 21.15 | 20.77 | 20.89 | 205,435 | -0.16(-0.74%) |
Jun 03, 2013 | 21.06 | 21.12 | 20.77 | 21.04 | 309,551 | -0.02(-0.09%) |
May 31, 2013 | 21.10 | 21.34 | 21.05 | 21.06 | 56,255 | -0.11(-0.52%) |
May 30, 2013 | 21.13 | 21.27 | 21.13 | 21.17 | 49,462 | +0.11(+0.52%) |
May 29, 2013 | 21.15 | 21.15 | 20.93 | 21.06 | 94,470 | -0.17(-0.82%) |
May 28, 2013 | 21.33 | 21.40 | 21.17 | 21.24 | 62,246 | +0.18(+0.87%) |
May 24, 2013 | 20.99 | 21.05 | 20.85 | 21.05 | 59,902 | -0.05(-0.22%) |
May 23, 2013 | 20.91 | 21.14 | 20.89 | 21.10 | 127,696 | +0.02(+0.09%) |
May 22, 2013 | 21.37 | 21.48 | 21.01 | 21.08 | 102,149 | -0.30(-1.41%) |
May 21, 2013 | 21.34 | 21.46 | 21.33 | 21.38 | 44,349 | +0.06(+0.30%) |
May 20, 2013 | 21.25 | 21.42 | 21.25 | 21.32 | 183,272 | +0.06(+0.30%) |
May 17, 2013 | 21.09 | 21.27 | 21.09 | 21.25 | 100,987 | +0.26(+1.22%) |
May 16, 2013 | 21.05 | 21.17 | 20.96 | 21.00 | 33,855 | -0.12(-0.56%) |
May 15, 2013 | 20.82 | 21.12 | 20.82 | 21.12 | 33,729 | +0.51(+2.48%) |
May 13, 2013 | 20.72 | 20.72 | 20.56 | 20.61 | 234,159 | -0.08(-0.40%) |
May 10, 2013 | 20.57 | 20.69 | 20.57 | 20.69 | 33,842 | +0.10(+0.49%) |
May 09, 2013 | 20.61 | 20.72 | 20.55 | 20.59 | 49,054 | -0.05(-0.27%) |
May 08, 2013 | 20.47 | 20.65 | 20.47 | 20.64 | 98,514 | +0.12(+0.58%) |
May 07, 2013 | 20.39 | 20.52 | 20.38 | 20.52 | 273,979 | +0.17(+0.85%) |
May 06, 2013 | 20.20 | 20.36 | 20.19 | 20.35 | 39,825 | +0.17(+0.86%) |
May 03, 2013 | 19.90 | 20.29 | 19.90 | 20.18 | 82,717 | +0.36(+1.80%) |
May 02, 2013 | 19.64 | 19.84 | 19.62 | 19.82 | 53,524 | +0.22(+1.12%) |
May 01, 2013 | 19.93 | 19.93 | 19.58 | 19.60 | 420,529 | -0.39(-1.96%) |
Apr 30, 2013 | 19.92 | 20.01 | 19.80 | 19.99 | 37,404 | +0.07(+0.33%) |
Apr 29, 2013 | 19.77 | 19.97 | 19.77 | 19.93 | 33,902 | +0.14(+0.73%) |
Apr 26, 2013 | 19.88 | 19.87 | 19.77 | 19.78 | 62,038 | -0.08(-0.41%) |
Apr 25, 2013 | 19.80 | 19.98 | 19.80 | 19.87 | 80,167 | +0.14(+0.69%) |
Apr 24, 2013 | 19.66 | 19.75 | 19.62 | 19.73 | 70,526 | +0.11(+0.54%) |
Apr 23, 2013 | 19.59 | 19.69 | 19.46 | 19.62 | 530,347 | +0.20(+1.01%) |
Apr 22, 2013 | 19.51 | 19.52 | 19.19 | 19.43 | 61,315 | +0.08(+0.42%) |
Apr 19, 2013 | 19.14 | 19.37 | 19.14 | 19.35 | 36,904 | +0.16(+0.81%) |
Apr 18, 2013 | 19.46 | 19.46 | 19.13 | 19.19 | 150,126 | -0.14(-0.71%) |
Apr 17, 2013 | 19.51 | 19.51 | 19.20 | 19.33 | 91,760 | -0.35(-1.76%) |
Apr 16, 2013 | 19.51 | 19.67 | 19.51 | 19.67 | 67,157 | +0.28(+1.46%) |
Apr 15, 2013 | 20.00 | 20.00 | 19.35 | 19.39 | 117,665 | -0.73(-3.63%) |
Apr 12, 2013 | 20.18 | 20.19 | 20.03 | 20.12 | 24,456 | -0.13(-0.63%) |
Apr 11, 2013 | 20.19 | 20.31 | 20.19 | 20.25 | 47,430 | +0.05(+0.27%) |
Apr 10, 2013 | 19.95 | 20.19 | 19.95 | 20.19 | 69,982 | +0.31(+1.56%) |
Apr 09, 2013 | 19.93 | 19.95 | 19.78 | 19.88 | 40,524 | +0.04(+0.18%) |
Apr 08, 2013 | 19.71 | 19.86 | 19.63 | 19.85 | 83,868 | +0.18(+0.92%) |
Apr 05, 2013 | 19.50 | 19.69 | 19.32 | 19.67 | 53,664 | -0.06(-0.31%) |
Apr 04, 2013 | 19.67 | 19.74 | 19.63 | 19.73 | 30,810 | +0.08(+0.39%) |
Apr 03, 2013 | 19.97 | 19.99 | 19.58 | 19.65 | 262,494 | -0.25(-1.25%) |
Apr 02, 2013 | 20.18 | 20.24 | 19.88 | 19.90 | 127,975 | -0.26(-1.27%) |