Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.74 | 18.92 | 18.74 | 18.81 | 1,050,496 | +0.54(+2.96%) |
Jun 26, 2013 | 18.26 | 18.35 | 18.21 | 18.27 | 0 | +0.16(+0.86%) |
Jun 25, 2013 | 18.00 | 18.12 | 17.89 | 18.11 | 0 | +0.29(+1.62%) |
Jun 24, 2013 | 17.73 | 17.95 | 17.62 | 17.82 | 0 | -0.28(-1.53%) |
Jun 21, 2013 | 18.21 | 18.23 | 17.92 | 18.10 | 502,152 | +0.09(+0.53%) |
Jun 20, 2013 | 18.38 | 18.38 | 17.97 | 18.01 | 0 | -0.85(-4.51%) |
Jun 19, 2013 | 19.19 | 19.28 | 18.83 | 18.86 | 0 | -0.41(-2.15%) |
Jun 18, 2013 | 19.17 | 19.33 | 19.16 | 19.27 | 0 | +0.21(+1.08%) |
Jun 17, 2013 | 19.08 | 19.19 | 18.98 | 19.06 | 0 | +0.08(+0.44%) |
Jun 14, 2013 | 18.96 | 19.15 | 18.93 | 18.98 | 0 | +0.03(+0.16%) |
Jun 13, 2013 | 18.63 | 18.97 | 18.63 | 18.95 | 2,062,100 | +0.45(+2.46%) |
Jun 12, 2013 | 18.80 | 18.83 | 18.46 | 18.50 | 57,951,616 | -0.17(-0.89%) |
Jun 11, 2013 | 18.76 | 18.78 | 18.62 | 18.66 | 0 | -0.53(-2.77%) |
Jun 10, 2013 | 19.37 | 19.37 | 19.18 | 19.19 | 0 | -0.27(-1.37%) |
Jun 07, 2013 | 19.28 | 19.46 | 19.23 | 19.46 | 0 | +0.37(+1.95%) |
Jun 06, 2013 | 18.98 | 19.10 | 18.83 | 19.09 | 0 | +0.06(+0.34%) |
Jun 05, 2013 | 19.27 | 19.28 | 19.00 | 19.02 | 0 | -0.51(-2.60%) |
Jun 04, 2013 | 19.63 | 19.71 | 19.42 | 19.53 | 0 | +0.15(+0.76%) |
Jun 03, 2013 | 19.30 | 19.40 | 19.25 | 19.38 | 838,920 | +0.00(+0.00%) |
May 31, 2013 | 19.57 | 19.60 | 19.38 | 19.38 | 1,279,002 | -0.33(-1.68%) |
May 30, 2013 | 19.76 | 19.76 | 19.62 | 19.71 | 0 | -0.22(-1.10%) |
May 29, 2013 | 19.99 | 20.00 | 19.84 | 19.93 | 569,111 | -0.31(-1.52%) |
May 28, 2013 | 20.39 | 20.53 | 20.20 | 20.24 | 403,580 | +0.12(+0.62%) |
May 24, 2013 | 20.10 | 20.12 | 20.02 | 20.12 | 0 | -0.30(-1.48%) |
May 23, 2013 | 20.19 | 20.42 | 19.99 | 20.42 | 0 | -0.45(-2.18%) |
May 22, 2013 | 21.16 | 21.28 | 20.82 | 20.87 | 0 | -0.39(-1.83%) |
May 21, 2013 | 21.23 | 21.31 | 21.14 | 21.26 | 0 | -0.14(-0.68%) |
May 20, 2013 | 21.29 | 21.42 | 21.29 | 21.41 | 0 | +0.07(+0.32%) |
May 17, 2013 | 21.21 | 21.36 | 21.20 | 21.34 | 0 | +0.30(+1.43%) |
May 16, 2013 | 21.15 | 21.15 | 21.02 | 21.04 | 402,865 | -0.08(-0.36%) |
May 15, 2013 | 21.08 | 21.12 | 20.98 | 21.11 | 0 | -0.22(-1.05%) |
May 13, 2013 | 21.35 | 21.36 | 21.29 | 21.34 | 0 | -0.12(-0.58%) |
May 10, 2013 | 21.47 | 21.47 | 21.36 | 21.46 | 0 | -0.02(-0.08%) |
May 09, 2013 | 21.63 | 21.63 | 21.46 | 21.48 | 0 | -0.32(-1.49%) |
May 08, 2013 | 21.75 | 21.81 | 21.70 | 21.80 | 0 | -0.01(-0.03%) |
May 07, 2013 | 21.81 | 21.83 | 21.73 | 21.81 | 0 | -0.08(-0.35%) |
May 06, 2013 | 21.86 | 21.89 | 21.82 | 21.89 | 0 | -0.02(-0.11%) |
May 03, 2013 | 21.83 | 21.94 | 21.70 | 21.91 | 0 | +0.21(+0.95%) |
May 02, 2013 | 21.62 | 21.72 | 21.62 | 21.70 | 0 | +0.14(+0.66%) |
May 01, 2013 | 21.65 | 21.70 | 21.52 | 21.56 | 0 | -0.11(-0.49%) |
Apr 30, 2013 | 21.50 | 21.69 | 21.50 | 21.67 | 0 | +0.10(+0.47%) |
Apr 29, 2013 | 21.37 | 21.59 | 21.37 | 21.57 | 264,283 | +0.24(+1.11%) |
Apr 26, 2013 | 21.37 | 21.37 | 21.25 | 21.33 | 701,112 | -0.11(-0.50%) |
Apr 25, 2013 | 21.39 | 21.53 | 21.39 | 21.44 | 0 | +0.07(+0.33%) |
Apr 24, 2013 | 21.31 | 21.44 | 21.31 | 21.37 | 0 | +0.07(+0.33%) |
Apr 23, 2013 | 21.24 | 21.31 | 21.19 | 21.30 | 387,260 | +0.02(+0.11%) |
Apr 22, 2013 | 21.22 | 21.30 | 21.13 | 21.27 | 463,348 | -0.09(-0.41%) |
Apr 19, 2013 | 21.24 | 21.36 | 21.22 | 21.36 | 408,042 | +0.33(+1.57%) |
Apr 18, 2013 | 21.11 | 21.13 | 20.95 | 21.03 | 288,655 | +0.03(+0.14%) |
Apr 17, 2013 | 21.08 | 21.14 | 20.92 | 21.00 | 277,515 | -0.21(-1.00%) |
Apr 16, 2013 | 21.14 | 21.23 | 21.08 | 21.21 | 346,174 | +0.28(+1.35%) |
Apr 15, 2013 | 21.19 | 21.20 | 20.92 | 20.93 | 326,190 | -0.47(-2.18%) |
Apr 12, 2013 | 21.30 | 21.40 | 21.27 | 21.40 | 278,883 | +0.32(+1.51%) |
Apr 11, 2013 | 21.08 | 21.15 | 21.04 | 21.08 | 266,039 | +0.04(+0.20%) |
Apr 10, 2013 | 20.97 | 21.07 | 20.95 | 21.04 | 264,971 | +0.17(+0.79%) |
Apr 09, 2013 | 20.84 | 20.94 | 20.73 | 20.87 | 307,619 | -0.17(-0.83%) |
Apr 08, 2013 | 20.91 | 21.05 | 20.88 | 21.05 | 576,717 | +0.13(+0.64%) |
Apr 05, 2013 | 20.76 | 20.92 | 20.62 | 20.91 | 404,395 | +0.31(+1.49%) |
Apr 04, 2013 | 20.42 | 20.61 | 20.42 | 20.61 | 431,921 | +0.47(+2.35%) |
Apr 03, 2013 | 20.33 | 20.33 | 20.10 | 20.13 | 403,693 | -0.17(-0.81%) |
Apr 02, 2013 | 20.31 | 20.35 | 20.25 | 20.30 | 3,325,408 | +0.48(+2.44%) |