Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.64 | 19.99 | 19.51 | 19.86 | 444,932 | +0.12(+0.60%) |
Jun 27, 2013 | 19.41 | 19.80 | 19.41 | 19.74 | 0 | +0.43(+2.21%) |
Jun 26, 2013 | 19.58 | 19.58 | 19.30 | 19.31 | 0 | -0.10(-0.54%) |
Jun 25, 2013 | 19.24 | 19.48 | 19.01 | 19.42 | 0 | +0.34(+1.76%) |
Jun 24, 2013 | 18.97 | 19.32 | 18.88 | 19.08 | 0 | -0.01(-0.07%) |
Jun 21, 2013 | 18.95 | 19.14 | 18.53 | 19.10 | 351,841 | +0.21(+1.11%) |
Jun 20, 2013 | 19.27 | 19.37 | 18.81 | 18.89 | 0 | -0.66(-3.36%) |
Jun 19, 2013 | 20.11 | 20.13 | 19.55 | 19.55 | 0 | -0.51(-2.55%) |
Jun 18, 2013 | 19.71 | 20.10 | 19.42 | 20.06 | 0 | +0.41(+2.10%) |
Jun 17, 2013 | 19.56 | 19.70 | 19.52 | 19.64 | 0 | +0.23(+1.19%) |
Jun 14, 2013 | 19.64 | 19.68 | 19.34 | 19.41 | 0 | -0.30(-1.53%) |
Jun 13, 2013 | 19.48 | 19.75 | 19.24 | 19.71 | 105,255 | +0.27(+1.40%) |
Jun 12, 2013 | 19.73 | 19.92 | 19.40 | 19.44 | 225,815 | -0.15(-0.75%) |
Jun 11, 2013 | 19.51 | 19.82 | 19.51 | 19.59 | 95,583 | -0.13(-0.64%) |
Jun 10, 2013 | 19.78 | 19.81 | 19.45 | 19.71 | 0 | +0.07(+0.36%) |
Jun 07, 2013 | 19.61 | 19.75 | 19.41 | 19.64 | 0 | +0.13(+0.65%) |
Jun 06, 2013 | 19.20 | 19.52 | 19.15 | 19.52 | 128,221 | +0.38(+1.97%) |
Jun 05, 2013 | 19.51 | 19.51 | 19.10 | 19.14 | 0 | -0.34(-1.76%) |
Jun 04, 2013 | 19.77 | 19.89 | 19.37 | 19.48 | 0 | -0.20(-1.03%) |
Jun 03, 2013 | 19.10 | 19.76 | 18.95 | 19.69 | 330,389 | +0.58(+3.04%) |
May 31, 2013 | 19.17 | 19.41 | 18.94 | 19.10 | 121,793 | -0.21(-1.09%) |
May 30, 2013 | 19.29 | 19.74 | 19.24 | 19.31 | 209,806 | +0.03(+0.14%) |
May 29, 2013 | 19.80 | 19.87 | 19.23 | 19.29 | 131,829 | -0.62(-3.09%) |
May 28, 2013 | 20.01 | 20.26 | 19.79 | 19.90 | 129,636 | +0.05(+0.25%) |
May 24, 2013 | 19.82 | 19.90 | 19.63 | 19.85 | 0 | -0.13(-0.63%) |
May 23, 2013 | 19.88 | 20.05 | 19.01 | 19.98 | 0 | -0.13(-0.63%) |
May 22, 2013 | 20.62 | 20.87 | 19.99 | 20.10 | 0 | -0.54(-2.61%) |
May 21, 2013 | 20.49 | 20.70 | 20.41 | 20.64 | 0 | +0.10(+0.48%) |
May 20, 2013 | 20.72 | 20.78 | 20.46 | 20.55 | 0 | -0.17(-0.81%) |
May 17, 2013 | 20.66 | 20.75 | 20.45 | 20.71 | 0 | +0.10(+0.47%) |
May 16, 2013 | 20.81 | 20.81 | 20.53 | 20.62 | 82,290 | -0.22(-1.04%) |
May 15, 2013 | 20.48 | 20.92 | 20.43 | 20.83 | 0 | +0.27(+1.33%) |
May 13, 2013 | 20.68 | 20.71 | 20.43 | 20.56 | 0 | -0.20(-0.95%) |
May 10, 2013 | 20.55 | 20.83 | 20.52 | 20.76 | 0 | +0.24(+1.15%) |
May 09, 2013 | 21.21 | 21.30 | 20.37 | 20.52 | 0 | -0.71(-3.36%) |
May 08, 2013 | 21.35 | 21.48 | 21.12 | 21.23 | 0 | -0.18(-0.84%) |
May 07, 2013 | 21.46 | 21.54 | 21.12 | 21.41 | 0 | +0.01(+0.06%) |
May 06, 2013 | 21.51 | 21.63 | 21.28 | 21.40 | 0 | -0.06(-0.26%) |
May 03, 2013 | 21.42 | 21.62 | 21.14 | 21.46 | 0 | +0.32(+1.51%) |
May 02, 2013 | 21.03 | 21.25 | 20.98 | 21.14 | 0 | +0.17(+0.83%) |
May 01, 2013 | 21.47 | 21.50 | 20.96 | 20.96 | 0 | -0.64(-2.95%) |
Apr 30, 2013 | 21.47 | 21.60 | 21.36 | 21.60 | 0 | +0.03(+0.13%) |
Apr 29, 2013 | 21.46 | 21.59 | 21.41 | 21.57 | 82,171 | +0.17(+0.78%) |
Apr 26, 2013 | 21.59 | 21.59 | 21.41 | 21.41 | 109,445 | -0.21(-0.96%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.54 | 21.62 | 0 | -0.11(-0.51%) |
Apr 24, 2013 | 21.68 | 21.73 | 21.54 | 21.73 | 107,848 | +0.00(+0.00%) |
Apr 23, 2013 | 21.41 | 21.73 | 21.38 | 21.73 | 148,323 | +0.47(+2.21%) |
Apr 22, 2013 | 21.32 | 21.32 | 20.95 | 21.26 | 134,951 | -0.05(-0.23%) |
Apr 19, 2013 | 20.90 | 21.33 | 20.81 | 21.30 | 114,337 | +0.39(+1.89%) |
Apr 18, 2013 | 20.84 | 21.03 | 20.76 | 20.91 | 164,169 | +0.08(+0.37%) |
Apr 17, 2013 | 21.21 | 21.29 | 20.66 | 20.83 | 238,462 | -0.53(-2.50%) |
Apr 16, 2013 | 21.06 | 21.42 | 20.97 | 21.37 | 153,166 | +0.40(+1.92%) |
Apr 15, 2013 | 21.64 | 21.71 | 20.93 | 20.96 | 227,291 | -0.81(-3.72%) |
Apr 12, 2013 | 21.73 | 21.90 | 21.71 | 21.77 | 107,543 | -0.10(-0.44%) |
Apr 11, 2013 | 21.72 | 21.95 | 21.67 | 21.87 | 145,509 | +0.08(+0.35%) |
Apr 10, 2013 | 21.34 | 21.84 | 21.34 | 21.80 | 167,531 | +0.44(+2.08%) |
Apr 09, 2013 | 21.49 | 21.58 | 21.35 | 21.35 | 182,674 | -0.27(-1.25%) |
Apr 08, 2013 | 21.41 | 21.64 | 21.33 | 21.62 | 66,538 | +0.21(+0.97%) |
Apr 05, 2013 | 21.14 | 21.48 | 21.12 | 21.41 | 107,068 | -0.06(-0.26%) |
Apr 04, 2013 | 21.25 | 21.47 | 21.12 | 21.47 | 134,383 | +0.35(+1.67%) |
Apr 03, 2013 | 21.41 | 21.41 | 21.11 | 21.12 | 168,502 | -0.32(-1.49%) |
Apr 02, 2013 | 21.62 | 21.70 | 21.39 | 21.44 | 98,800 | -0.05(-0.23%) |