Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.60 | 16.60 | 16.60 | 0 | +1.03(+6.62%) | |
Jun 27, 2013 | 15.72 | 16.02 | 15.49 | 15.57 | 11,837,493 | +0.07(+0.45%) |
Jun 26, 2013 | 16.15 | 16.20 | 15.45 | 15.50 | 5,780,018 | -1.41(-8.34%) |
Jun 25, 2013 | 17.22 | 17.41 | 16.80 | 16.91 | 3,937,483 | -0.37(-2.14%) |
Jun 24, 2013 | 17.38 | 18.03 | 16.88 | 17.28 | 6,925,343 | -0.43(-2.43%) |
Jun 21, 2013 | 17.50 | 17.77 | 16.94 | 17.71 | 8,021,707 | +0.61(+3.57%) |
Jun 20, 2013 | 17.66 | 17.80 | 16.96 | 17.10 | 7,020,112 | -1.45(-7.82%) |
Jun 19, 2013 | 19.30 | 19.50 | 18.41 | 18.55 | 3,572,933 | -0.69(-3.59%) |
Jun 18, 2013 | 19.60 | 19.74 | 19.14 | 19.24 | 3,936,433 | -0.51(-2.58%) |
Jun 17, 2013 | 19.83 | 20.06 | 19.64 | 19.75 | 2,251,295 | -0.09(-0.45%) |
Jun 14, 2013 | 20.28 | 20.34 | 19.80 | 19.84 | 5,039,586 | -0.18(-0.90%) |
Jun 13, 2013 | 19.90 | 20.16 | 19.55 | 20.02 | 4,546,488 | -0.17(-0.84%) |
Jun 12, 2013 | 20.10 | 20.71 | 19.96 | 20.19 | 2,665,724 | +0.20(+1.00%) |
Jun 11, 2013 | 20.33 | 20.62 | 19.98 | 19.99 | 4,525,659 | -0.82(-3.94%) |
Jun 10, 2013 | 20.49 | 20.90 | 20.21 | 20.81 | 2,801,081 | +0.21(+1.02%) |
Jun 07, 2013 | 21.10 | 21.13 | 20.45 | 20.60 | 3,341,089 | -1.07(-4.94%) |
Jun 06, 2013 | 21.66 | 21.98 | 21.47 | 21.67 | 3,578,437 | -0.09(-0.41%) |
Jun 05, 2013 | 21.60 | 22.16 | 21.46 | 21.76 | 3,866,971 | +0.18(+0.83%) |
Jun 04, 2013 | 21.62 | 21.68 | 21.04 | 21.58 | 2,341,262 | -0.38(-1.73%) |
Jun 03, 2013 | 22.02 | 22.33 | 21.77 | 21.96 | 2,438,389 | +0.18(+0.83%) |
May 31, 2013 | 21.58 | 22.38 | 21.50 | 21.78 | 5,793,518 | -0.13(-0.59%) |
May 30, 2013 | 21.04 | 22.01 | 21.04 | 21.91 | 5,455,126 | +1.38(+6.72%) |
May 29, 2013 | 19.94 | 20.57 | 19.78 | 20.53 | 3,894,116 | +0.65(+3.27%) |
May 28, 2013 | 19.99 | 20.35 | 19.59 | 19.88 | 11,213,972 | -0.18(-0.90%) |
May 27, 2013 | 19.89 | 20.10 | 19.81 | 20.06 | 1,836,485 | +0.37(+1.88%) |
May 24, 2013 | 20.25 | 20.45 | 19.34 | 19.69 | 3,823,378 | -0.43(-2.14%) |
May 23, 2013 | 20.54 | 20.60 | 20.05 | 20.12 | 2,901,967 | -0.09(-0.45%) |
May 22, 2013 | 20.42 | 20.80 | 19.93 | 20.21 | 6,630,748 | +0.33(+1.66%) |
May 21, 2013 | 19.78 | 20.27 | 19.64 | 19.88 | 4,709,912 | +0.81(+4.25%) |
May 17, 2013 | 19.07 | 19.07 | 19.07 | 0 | -0.54(-2.75%) | |
May 16, 2013 | 19.32 | 19.96 | 18.97 | 19.61 | 5,906,139 | -0.13(-0.66%) |
May 15, 2013 | 20.46 | 20.74 | 19.66 | 19.74 | 4,466,749 | -0.76(-3.71%) |
May 13, 2013 | 20.86 | 20.86 | 20.46 | 20.50 | 2,373,770 | -0.61(-2.89%) |
May 10, 2013 | 20.70 | 21.12 | 20.39 | 21.11 | 3,521,235 | +0.05(+0.24%) |
May 09, 2013 | 21.14 | 21.75 | 20.94 | 21.06 | 4,779,597 | -0.44(-2.05%) |
May 08, 2013 | 20.17 | 21.55 | 20.17 | 21.50 | 5,294,007 | +1.70(+8.59%) |
May 07, 2013 | 20.18 | 20.22 | 19.63 | 19.80 | 3,569,493 | -0.66(-3.23%) |
May 06, 2013 | 20.53 | 20.66 | 20.32 | 20.46 | 2,452,020 | +0.31(+1.54%) |
May 03, 2013 | 20.00 | 20.25 | 19.81 | 20.15 | 3,778,527 | +0.44(+2.23%) |
May 02, 2013 | 19.78 | 19.90 | 19.31 | 19.71 | 2,981,430 | +0.36(+1.86%) |
May 01, 2013 | 19.42 | 19.65 | 19.08 | 19.35 | 3,728,916 | -0.51(-2.57%) |
Apr 30, 2013 | 19.57 | 19.86 | 19.03 | 19.86 | 5,413,605 | +0.36(+1.85%) |
Apr 29, 2013 | 19.29 | 19.61 | 19.09 | 19.50 | 3,166,151 | +0.69(+3.67%) |
Apr 26, 2013 | 19.67 | 19.46 | 18.62 | 18.81 | 4,953,322 | -0.65(-3.34%) |
Apr 25, 2013 | 19.91 | 20.08 | 19.39 | 19.46 | 6,585,036 | +0.08(+0.41%) |
Apr 24, 2013 | 18.90 | 19.57 | 18.43 | 19.38 | 7,383,172 | +1.37(+7.61%) |
Apr 23, 2013 | 18.33 | 18.48 | 17.98 | 18.01 | 3,689,181 | -0.48(-2.60%) |
Apr 22, 2013 | 19.34 | 19.34 | 18.07 | 18.49 | 4,082,444 | -0.16(-0.86%) |
Apr 19, 2013 | 19.00 | 19.40 | 18.24 | 18.65 | 8,647,690 | +0.21(+1.14%) |
Apr 18, 2013 | 18.48 | 18.72 | 18.06 | 18.44 | 8,220,521 | +0.27(+1.49%) |
Apr 17, 2013 | 19.40 | 19.60 | 17.98 | 18.17 | 10,432,789 | -1.07(-5.56%) |
Apr 16, 2013 | 21.18 | 21.18 | 19.05 | 19.24 | 9,858,064 | -1.06(-5.22%) |
Apr 15, 2013 | 21.53 | 21.75 | 20.16 | 20.30 | 11,063,646 | -2.64(-11.51%) |
Apr 12, 2013 | 24.41 | 24.44 | 22.88 | 22.94 | 10,478,740 | -2.06(-8.24%) |
Apr 11, 2013 | 25.00 | 25.38 | 24.57 | 25.00 | 7,113,794 | +0.19(+0.77%) |
Apr 10, 2013 | 26.36 | 26.41 | 24.62 | 24.81 | 7,764,592 | -2.35(-8.65%) |
Apr 09, 2013 | 26.80 | 27.69 | 26.77 | 27.16 | 4,382,086 | +0.40(+1.49%) |
Apr 08, 2013 | 27.12 | 27.34 | 26.61 | 26.76 | 2,267,312 | -0.37(-1.36%) |
Apr 05, 2013 | 27.80 | 28.02 | 26.80 | 27.13 | 4,935,585 | -0.23(-0.84%) |
Apr 04, 2013 | 26.91 | 27.74 | 26.53 | 27.36 | 4,334,104 | +0.27(+1.00%) |
Apr 03, 2013 | 28.53 | 28.85 | 26.95 | 27.09 | 5,030,828 | -1.62(-5.64%) |
Apr 02, 2013 | 29.15 | 29.20 | 28.70 | 28.71 | 3,531,588 | -0.77(-2.61%) |