Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.25 | 21.31 | 21.05 | 21.05 | 557,435 | -0.11(-0.52%) |
Jun 26, 2013 | 21.47 | 21.47 | 21.06 | 21.16 | 259,389 | -0.08(-0.38%) |
Jun 25, 2013 | 21.40 | 21.52 | 21.21 | 21.24 | 199,232 | +0.07(+0.33%) |
Jun 24, 2013 | 21.58 | 21.61 | 21.10 | 21.17 | 253,353 | -0.70(-3.20%) |
Jun 21, 2013 | 22.00 | 22.00 | 21.10 | 21.87 | 415,715 | -0.02(-0.09%) |
Jun 20, 2013 | 22.61 | 22.61 | 21.77 | 21.89 | 196,013 | -1.03(-4.49%) |
Jun 19, 2013 | 23.82 | 23.82 | 22.65 | 22.92 | 228,642 | -0.88(-3.70%) |
Jun 18, 2013 | 23.22 | 23.82 | 23.18 | 23.80 | 145,785 | +0.64(+2.76%) |
Jun 17, 2013 | 23.21 | 23.51 | 22.97 | 23.16 | 133,173 | +0.21(+0.92%) |
Jun 14, 2013 | 23.13 | 23.26 | 22.79 | 22.95 | 109,320 | -0.16(-0.69%) |
Jun 13, 2013 | 22.53 | 23.22 | 22.53 | 23.11 | 158,696 | +0.62(+2.76%) |
Jun 12, 2013 | 22.80 | 22.80 | 22.22 | 22.49 | 222,163 | -0.10(-0.44%) |
Jun 11, 2013 | 22.91 | 23.11 | 22.46 | 22.59 | 179,976 | -0.57(-2.46%) |
Jun 10, 2013 | 22.98 | 23.23 | 22.77 | 23.16 | 162,982 | +0.20(+0.87%) |
Jun 07, 2013 | 22.87 | 23.29 | 22.66 | 22.96 | 135,268 | +0.31(+1.37%) |
Jun 06, 2013 | 22.22 | 22.66 | 22.02 | 22.65 | 293,162 | +0.37(+1.66%) |
Jun 05, 2013 | 22.91 | 22.91 | 22.01 | 22.28 | 264,395 | -0.68(-2.96%) |
Jun 04, 2013 | 23.35 | 23.51 | 22.88 | 22.96 | 216,604 | -0.41(-1.75%) |
Jun 03, 2013 | 23.59 | 23.64 | 23.02 | 23.37 | 309,116 | -0.17(-0.72%) |
May 31, 2013 | 23.40 | 23.71 | 23.33 | 23.54 | 384,488 | +0.02(+0.09%) |
May 30, 2013 | 23.22 | 23.53 | 23.05 | 23.52 | 211,619 | +0.43(+1.86%) |
May 29, 2013 | 23.13 | 23.30 | 22.85 | 23.09 | 134,121 | -0.19(-0.82%) |
May 28, 2013 | 23.10 | 23.46 | 23.01 | 23.28 | 240,066 | +0.36(+1.57%) |
May 24, 2013 | 23.06 | 23.25 | 22.56 | 22.92 | 457,109 | -0.33(-1.42%) |
May 23, 2013 | 22.76 | 23.32 | 22.76 | 23.25 | 213,147 | +0.25(+1.09%) |
May 22, 2013 | 22.73 | 23.17 | 22.73 | 23.00 | 560,837 | +0.31(+1.37%) |
May 21, 2013 | 22.70 | 22.75 | 22.40 | 22.69 | 236,664 | +0.04(+0.18%) |
May 20, 2013 | 22.45 | 22.73 | 22.41 | 22.65 | 124,197 | +0.07(+0.31%) |
May 17, 2013 | 22.57 | 22.70 | 22.30 | 22.58 | 335,488 | +0.09(+0.40%) |
May 16, 2013 | 22.33 | 22.62 | 22.20 | 22.49 | 116,158 | +0.07(+0.31%) |
May 15, 2013 | 22.29 | 22.42 | 22.09 | 22.42 | 295,404 | +0.69(+3.18%) |
May 13, 2013 | 21.68 | 21.73 | 21.49 | 21.73 | 266,131 | +0.06(+0.28%) |
May 10, 2013 | 21.50 | 21.75 | 21.40 | 21.67 | 359,597 | +0.16(+0.74%) |
May 09, 2013 | 21.71 | 21.71 | 21.42 | 21.51 | 410,682 | -0.16(-0.74%) |
May 08, 2013 | 21.41 | 21.75 | 21.21 | 21.67 | 573,184 | +0.33(+1.55%) |
May 07, 2013 | 20.94 | 21.36 | 20.80 | 21.34 | 285,423 | +0.43(+2.06%) |
May 06, 2013 | 20.86 | 20.99 | 20.62 | 20.91 | 275,162 | +0.09(+0.43%) |
May 03, 2013 | 20.50 | 21.09 | 20.27 | 20.82 | 323,065 | +0.55(+2.71%) |
May 02, 2013 | 19.96 | 20.33 | 19.86 | 20.27 | 597,652 | +0.34(+1.71%) |
May 01, 2013 | 20.58 | 20.69 | 19.93 | 19.93 | 780,435 | -0.79(-3.81%) |
Apr 30, 2013 | 20.60 | 20.77 | 20.56 | 20.72 | 393,981 | +0.19(+0.93%) |
Apr 29, 2013 | 20.25 | 20.57 | 20.09 | 20.53 | 322,387 | +0.31(+1.53%) |
Apr 26, 2013 | 19.97 | 20.23 | 20.04 | 20.22 | 454,085 | +0.18(+0.90%) |
Apr 25, 2013 | 20.38 | 20.54 | 19.31 | 20.04 | 562,475 | +0.16(+0.80%) |
Apr 24, 2013 | 20.07 | 20.10 | 19.73 | 19.88 | 533,852 | -0.14(-0.70%) |
Apr 23, 2013 | 20.10 | 20.19 | 19.87 | 20.02 | 333,883 | +0.02(+0.10%) |
Apr 22, 2013 | 20.48 | 20.48 | 19.94 | 20.00 | 715,401 | -0.39(-1.91%) |
Apr 19, 2013 | 20.16 | 20.47 | 20.03 | 20.39 | 295,893 | +0.29(+1.44%) |
Apr 18, 2013 | 20.26 | 20.28 | 19.92 | 20.10 | 271,048 | -0.08(-0.40%) |
Apr 17, 2013 | 20.11 | 20.41 | 19.94 | 20.18 | 596,942 | +0.01(+0.05%) |
Apr 16, 2013 | 19.95 | 20.20 | 19.82 | 20.17 | 314,908 | +0.30(+1.51%) |
Apr 15, 2013 | 19.88 | 20.13 | 19.77 | 19.87 | 1,089,105 | -0.20(-1.00%) |
Apr 12, 2013 | 20.16 | 20.20 | 19.97 | 20.07 | 117,058 | -0.11(-0.55%) |
Apr 11, 2013 | 20.08 | 20.23 | 19.94 | 20.18 | 336,037 | +0.18(+0.90%) |
Apr 10, 2013 | 20.04 | 20.04 | 19.85 | 20.00 | 400,635 | +0.10(+0.50%) |
Apr 09, 2013 | 20.19 | 20.19 | 19.82 | 19.90 | 213,601 | -0.29(-1.44%) |
Apr 08, 2013 | 19.91 | 20.25 | 19.91 | 20.19 | 251,864 | +0.35(+1.76%) |
Apr 05, 2013 | 20.02 | 20.12 | 19.71 | 19.84 | 468,746 | -0.56(-2.75%) |
Apr 04, 2013 | 20.53 | 20.53 | 20.33 | 20.40 | 165,686 | -0.08(-0.39%) |
Apr 03, 2013 | 20.76 | 20.81 | 20.40 | 20.48 | 480,050 | -0.30(-1.44%) |
Apr 02, 2013 | 21.13 | 21.26 | 20.77 | 20.78 | 273,722 | -0.22(-1.05%) |