Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.45 | 19.57 | 19.40 | 19.46 | 13,676,709 | -0.13(-0.64%) |
Jun 27, 2013 | 19.56 | 19.67 | 19.53 | 19.58 | 2,822,933 | +0.12(+0.63%) |
Jun 26, 2013 | 19.46 | 19.51 | 19.37 | 19.46 | 2,682,931 | +0.14(+0.72%) |
Jun 25, 2013 | 19.32 | 19.35 | 19.10 | 19.32 | 2,419,483 | +0.22(+1.18%) |
Jun 24, 2013 | 18.95 | 19.24 | 18.94 | 19.10 | 4,324,465 | -0.26(-1.36%) |
Jun 21, 2013 | 19.63 | 19.64 | 19.20 | 19.36 | 5,824,773 | -0.29(-1.46%) |
Jun 20, 2013 | 19.86 | 19.88 | 19.60 | 19.65 | 5,584,604 | -0.67(-3.28%) |
Jun 19, 2013 | 20.70 | 20.78 | 20.30 | 20.31 | 6,583,210 | -0.46(-2.24%) |
Jun 18, 2013 | 20.64 | 20.79 | 20.64 | 20.78 | 3,125,942 | +0.18(+0.86%) |
Jun 17, 2013 | 20.68 | 20.73 | 20.48 | 20.60 | 4,175,190 | +0.29(+1.41%) |
Jun 14, 2013 | 20.38 | 20.52 | 20.26 | 20.31 | 4,212,312 | -0.22(-1.06%) |
Jun 13, 2013 | 20.20 | 20.54 | 20.16 | 20.53 | 12,476,062 | +0.22(+1.11%) |
Jun 12, 2013 | 20.52 | 20.54 | 20.31 | 20.31 | 2,796,534 | -0.12(-0.57%) |
Jun 11, 2013 | 20.34 | 20.51 | 20.28 | 20.42 | 4,213,583 | -0.19(-0.94%) |
Jun 10, 2013 | 20.66 | 20.68 | 20.51 | 20.62 | 10,587,263 | +0.12(+0.57%) |
Jun 07, 2013 | 20.24 | 20.55 | 20.19 | 20.50 | 7,809,696 | +0.22(+1.11%) |
Jun 06, 2013 | 20.16 | 20.28 | 20.05 | 20.28 | 6,280,150 | +0.23(+1.16%) |
Jun 05, 2013 | 20.21 | 20.25 | 20.04 | 20.04 | 3,421,068 | -0.25(-1.22%) |
Jun 04, 2013 | 20.38 | 20.42 | 20.20 | 20.29 | 4,179,438 | -0.15(-0.76%) |
Jun 03, 2013 | 20.35 | 20.45 | 20.21 | 20.45 | 13,055,378 | +0.20(+0.99%) |
May 31, 2013 | 20.37 | 20.43 | 20.23 | 20.24 | 3,328,999 | -0.29(-1.40%) |
May 30, 2013 | 20.49 | 20.62 | 20.45 | 20.53 | 4,230,520 | +0.22(+1.11%) |
May 29, 2013 | 20.28 | 20.35 | 20.22 | 20.31 | 4,262,903 | -0.12(-0.61%) |
May 28, 2013 | 20.59 | 20.63 | 20.39 | 20.43 | 22,691,220 | +0.19(+0.92%) |
May 24, 2013 | 20.13 | 20.24 | 20.07 | 20.24 | 3,631,477 | -0.10(-0.49%) |
May 23, 2013 | 20.12 | 20.37 | 20.09 | 20.35 | 5,922,246 | -0.05(-0.23%) |
May 22, 2013 | 20.55 | 20.84 | 20.32 | 20.39 | 19,425,700 | -0.11(-0.53%) |
May 21, 2013 | 20.42 | 20.56 | 20.33 | 20.50 | 2,718,225 | +0.07(+0.34%) |
May 20, 2013 | 20.34 | 20.46 | 20.31 | 20.43 | 3,007,784 | +0.08(+0.38%) |
May 17, 2013 | 20.18 | 20.42 | 20.14 | 20.35 | 2,937,477 | +0.16(+0.81%) |
May 16, 2013 | 20.21 | 20.32 | 20.15 | 20.19 | 5,200,578 | -0.05(-0.27%) |
May 15, 2013 | 20.10 | 20.26 | 20.09 | 20.24 | 4,386,867 | +0.05(+0.27%) |
May 13, 2013 | 20.18 | 20.24 | 20.14 | 20.19 | 4,622,721 | -0.08(-0.38%) |
May 10, 2013 | 20.24 | 20.28 | 20.12 | 20.27 | 17,232,880 | +0.04(+0.19%) |
May 09, 2013 | 20.35 | 20.39 | 20.16 | 20.23 | 5,389,503 | -0.20(-0.99%) |
May 08, 2013 | 20.35 | 20.45 | 20.33 | 20.43 | 6,024,228 | +0.28(+1.38%) |
May 07, 2013 | 20.22 | 20.26 | 20.10 | 20.15 | 2,100,704 | +0.14(+0.70%) |
May 06, 2013 | 20.07 | 20.08 | 19.94 | 20.01 | 2,560,242 | -0.05(-0.23%) |
May 03, 2013 | 19.94 | 20.09 | 19.62 | 20.06 | 2,511,235 | +0.44(+2.25%) |
May 02, 2013 | 19.55 | 19.65 | 19.51 | 19.62 | 5,028,721 | +0.07(+0.36%) |
May 01, 2013 | 19.70 | 19.75 | 19.49 | 19.55 | 2,947,192 | -0.17(-0.86%) |
Apr 30, 2013 | 19.59 | 19.73 | 19.57 | 19.72 | 7,910,545 | +0.16(+0.83%) |
Apr 29, 2013 | 19.36 | 19.60 | 19.35 | 19.56 | 7,606,242 | +0.29(+1.49%) |
Apr 26, 2013 | 19.16 | 19.28 | 19.18 | 19.27 | 2,148,008 | +0.09(+0.44%) |
Apr 25, 2013 | 19.15 | 19.32 | 19.13 | 19.18 | 2,739,147 | +0.09(+0.49%) |
Apr 24, 2013 | 18.98 | 19.15 | 18.95 | 19.09 | 9,138,232 | +0.23(+1.23%) |
Apr 23, 2013 | 18.74 | 18.87 | 18.74 | 18.86 | 3,397,015 | +0.33(+1.80%) |
Apr 22, 2013 | 18.48 | 18.56 | 18.32 | 18.53 | 5,842,394 | +0.09(+0.50%) |
Apr 19, 2013 | 18.48 | 18.56 | 18.35 | 18.43 | 1,646,982 | +0.02(+0.13%) |
Apr 18, 2013 | 18.55 | 18.57 | 18.32 | 18.41 | 4,915,259 | -0.12(-0.67%) |
Apr 17, 2013 | 18.79 | 18.79 | 18.41 | 18.53 | 8,994,107 | -0.67(-3.47%) |
Apr 16, 2013 | 19.18 | 19.21 | 19.05 | 19.20 | 2,344,370 | +0.35(+1.85%) |
Apr 15, 2013 | 19.08 | 19.09 | 18.84 | 18.85 | 2,942,755 | -0.43(-2.21%) |
Apr 12, 2013 | 19.18 | 19.28 | 19.12 | 19.28 | 2,201,059 | -0.13(-0.68%) |
Apr 11, 2013 | 19.39 | 19.55 | 19.35 | 19.41 | 2,223,979 | +0.11(+0.56%) |
Apr 10, 2013 | 19.11 | 19.33 | 19.11 | 19.30 | 1,384,976 | +0.36(+1.92%) |
Apr 09, 2013 | 18.92 | 19.01 | 18.77 | 18.94 | 3,118,681 | +0.04(+0.20%) |
Apr 08, 2013 | 18.84 | 18.91 | 18.81 | 18.90 | 1,730,080 | +0.04(+0.21%) |
Apr 05, 2013 | 18.80 | 18.87 | 18.74 | 18.86 | 3,022,220 | -0.26(-1.38%) |
Apr 04, 2013 | 19.00 | 19.17 | 18.94 | 19.12 | 2,564,095 | +0.02(+0.12%) |
Apr 03, 2013 | 19.24 | 19.29 | 19.07 | 19.10 | 5,120,238 | -0.05(-0.28%) |
Apr 02, 2013 | 19.08 | 19.28 | 19.08 | 19.15 | 5,859,185 | +0.30(+1.60%) |