Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.49 | 19.72 | 19.49 | 19.68 | 16,376 | +0.36(+1.87%) |
Jun 26, 2013 | 19.25 | 19.33 | 19.25 | 19.32 | 0 | +0.29(+1.54%) |
Jun 25, 2013 | 18.92 | 19.03 | 18.89 | 19.03 | 0 | +0.16(+0.85%) |
Jun 24, 2013 | 18.78 | 18.93 | 18.48 | 18.87 | 0 | -0.74(-3.78%) |
Jun 21, 2013 | 19.54 | 19.70 | 19.34 | 19.61 | 44,277 | +0.17(+0.86%) |
Jun 20, 2013 | 19.92 | 19.92 | 19.38 | 19.44 | 0 | -0.61(-3.02%) |
Jun 19, 2013 | 20.37 | 20.49 | 20.05 | 20.05 | 0 | -0.56(-2.71%) |
Jun 18, 2013 | 20.62 | 20.62 | 20.51 | 20.60 | 0 | -0.02(-0.09%) |
Jun 17, 2013 | 20.63 | 20.63 | 20.62 | 20.62 | 0 | +0.29(+1.44%) |
Jun 14, 2013 | 20.56 | 20.56 | 20.22 | 20.33 | 0 | -0.26(-1.25%) |
Jun 13, 2013 | 20.48 | 20.64 | 20.48 | 20.59 | 11,521 | +0.04(+0.19%) |
Jun 12, 2013 | 20.72 | 20.72 | 20.46 | 20.55 | 25,272 | -0.18(-0.87%) |
Jun 11, 2013 | 20.70 | 20.78 | 20.63 | 20.73 | 10,630 | -0.28(-1.35%) |
Jun 10, 2013 | 21.14 | 21.14 | 21.00 | 21.01 | 0 | -0.18(-0.85%) |
Jun 07, 2013 | 21.20 | 21.27 | 21.09 | 21.19 | 0 | -0.11(-0.50%) |
Jun 06, 2013 | 21.18 | 21.30 | 21.10 | 21.30 | 0 | -0.01(-0.06%) |
Jun 05, 2013 | 21.37 | 21.41 | 21.31 | 21.31 | 0 | -0.18(-0.82%) |
Jun 04, 2013 | 21.60 | 21.60 | 21.46 | 21.49 | 0 | -0.15(-0.71%) |
Jun 03, 2013 | 21.58 | 21.64 | 21.54 | 21.64 | 38,150 | +0.11(+0.50%) |
May 31, 2013 | 21.69 | 21.69 | 21.47 | 21.54 | 86,302 | -0.31(-1.44%) |
May 30, 2013 | 21.99 | 21.99 | 21.84 | 21.85 | 0 | -0.07(-0.33%) |
May 29, 2013 | 21.85 | 21.92 | 21.83 | 21.92 | 10,616 | -0.17(-0.79%) |
May 28, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 232 | +0.31(+1.40%) |
May 24, 2013 | 21.82 | 21.82 | 21.70 | 21.79 | 0 | -0.17(-0.76%) |
May 23, 2013 | 21.80 | 21.97 | 21.63 | 21.96 | 0 | -0.25(-1.14%) |
May 22, 2013 | 22.53 | 22.53 | 22.18 | 22.21 | 0 | -0.39(-1.73%) |
May 21, 2013 | 22.47 | 22.65 | 22.47 | 22.60 | 0 | +0.02(+0.09%) |
May 20, 2013 | 22.60 | 22.60 | 22.50 | 22.58 | 0 | +0.12(+0.56%) |
May 17, 2013 | 22.35 | 22.48 | 22.35 | 22.46 | 0 | +0.15(+0.66%) |
May 16, 2013 | 22.38 | 22.38 | 22.30 | 22.31 | 7,025 | -0.06(-0.27%) |
May 15, 2013 | 22.36 | 22.38 | 22.34 | 22.37 | 0 | +0.13(+0.60%) |
May 13, 2013 | 22.29 | 22.45 | 22.24 | 22.24 | 0 | -0.27(-1.21%) |
May 10, 2013 | 22.64 | 22.64 | 22.44 | 22.51 | 0 | +0.02(+0.10%) |
May 09, 2013 | 22.66 | 22.71 | 22.45 | 22.49 | 0 | -0.17(-0.76%) |
May 08, 2013 | 22.59 | 22.66 | 22.51 | 22.66 | 0 | +0.23(+1.02%) |
May 07, 2013 | 22.41 | 22.53 | 22.40 | 22.43 | 0 | +0.17(+0.77%) |
May 06, 2013 | 22.22 | 22.26 | 22.16 | 22.26 | 0 | +0.03(+0.15%) |
May 03, 2013 | 22.18 | 22.22 | 21.97 | 22.22 | 0 | +0.25(+1.15%) |
May 02, 2013 | 21.93 | 21.97 | 21.83 | 21.97 | 0 | -0.01(-0.04%) |
May 01, 2013 | 22.04 | 22.04 | 21.98 | 21.98 | 0 | -0.17(-0.78%) |
Apr 30, 2013 | 22.03 | 22.17 | 22.03 | 22.15 | 0 | +0.15(+0.68%) |
Apr 29, 2013 | 21.85 | 22.02 | 21.85 | 22.00 | 6,555 | +0.12(+0.53%) |
Apr 26, 2013 | 21.94 | 22.11 | 21.89 | 21.89 | 5,687 | -0.23(-1.03%) |
Apr 25, 2013 | 21.97 | 22.13 | 21.97 | 22.11 | 13,694 | +0.17(+0.76%) |
Apr 24, 2013 | 21.75 | 21.95 | 21.67 | 21.95 | 0 | +0.28(+1.27%) |
Apr 23, 2013 | 21.55 | 21.70 | 21.49 | 21.67 | 71,098 | -0.07(-0.34%) |
Apr 22, 2013 | 21.74 | 21.74 | 21.74 | 21.74 | 1,163 | +0.30(+1.40%) |
Apr 19, 2013 | 21.43 | 21.46 | 21.42 | 21.44 | 5,606 | +0.31(+1.47%) |
Apr 18, 2013 | 21.10 | 21.18 | 21.07 | 21.13 | 4,501 | +0.14(+0.65%) |
Apr 17, 2013 | 21.07 | 21.07 | 20.94 | 21.00 | 4,885 | -0.30(-1.39%) |
Apr 16, 2013 | 21.37 | 21.38 | 21.29 | 21.29 | 3,791 | +0.06(+0.31%) |
Apr 15, 2013 | 21.46 | 21.46 | 21.23 | 21.23 | 37,331 | -0.66(-3.01%) |
Apr 12, 2013 | 21.76 | 21.89 | 21.76 | 21.89 | 4,263 | -0.23(-1.04%) |
Apr 11, 2013 | 22.14 | 22.14 | 22.08 | 22.12 | 7,792 | -0.05(-0.23%) |
Apr 10, 2013 | 22.20 | 22.32 | 22.17 | 22.17 | 10,528 | +0.10(+0.44%) |
Apr 09, 2013 | 21.82 | 22.07 | 21.81 | 22.07 | 1,046 | +0.45(+2.09%) |
Apr 08, 2013 | 21.57 | 21.62 | 21.57 | 21.62 | 872 | +0.06(+0.28%) |
Apr 05, 2013 | 21.44 | 21.56 | 21.18 | 21.56 | 18,842 | -0.30(-1.38%) |
Apr 04, 2013 | 21.97 | 21.97 | 21.73 | 21.86 | 12,933 | +0.05(+0.24%) |
Apr 03, 2013 | 21.96 | 21.96 | 21.81 | 21.81 | 1,258 | -0.37(-1.69%) |
Apr 02, 2013 | 22.18 | 22.18 | 22.18 | 22.18 | 4,036 | +0.00(+0.00%) |