Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.13 | 25.69 | 25.13 | 25.46 | 489,845 | +0.14(+0.56%) |
Jun 26, 2013 | 25.54 | 25.54 | 25.13 | 25.32 | 0 | -0.08(-0.33%) |
Jun 25, 2013 | 25.64 | 25.75 | 25.13 | 25.40 | 0 | -0.14(-0.56%) |
Jun 24, 2013 | 25.76 | 25.76 | 25.13 | 25.54 | 0 | -0.20(-0.78%) |
Jun 21, 2013 | 26.30 | 26.37 | 25.58 | 25.75 | 56,597 | -0.28(-1.06%) |
Jun 20, 2013 | 25.56 | 26.52 | 25.33 | 26.02 | 0 | +0.23(+0.91%) |
Jun 19, 2013 | 26.32 | 26.32 | 24.08 | 25.79 | 0 | +0.08(+0.29%) |
Jun 18, 2013 | 25.01 | 26.51 | 25.01 | 25.71 | 72,603 | +0.67(+2.68%) |
Jun 17, 2013 | 24.75 | 25.38 | 24.50 | 25.04 | 0 | +0.42(+1.70%) |
Jun 14, 2013 | 24.38 | 24.96 | 23.99 | 24.62 | 0 | +0.13(+0.51%) |
Jun 13, 2013 | 24.34 | 24.96 | 24.34 | 24.50 | 26,098 | +0.13(+0.55%) |
Jun 12, 2013 | 24.51 | 24.51 | 23.99 | 24.36 | 10,983 | +0.03(+0.10%) |
Jun 11, 2013 | 24.30 | 24.50 | 23.95 | 24.34 | 18,064 | -0.15(-0.62%) |
Jun 10, 2013 | 24.33 | 24.54 | 24.06 | 24.49 | 0 | +0.32(+1.32%) |
Jun 07, 2013 | 24.17 | 24.31 | 23.77 | 24.17 | 0 | +0.34(+1.41%) |
Jun 06, 2013 | 23.88 | 24.09 | 23.62 | 23.84 | 0 | +0.01(+0.04%) |
Jun 05, 2013 | 23.69 | 23.92 | 23.45 | 23.83 | 0 | +0.18(+0.78%) |
Jun 04, 2013 | 23.68 | 23.81 | 23.37 | 23.64 | 0 | -0.08(-0.35%) |
Jun 03, 2013 | 23.82 | 23.86 | 23.49 | 23.73 | 76,327 | -0.06(-0.25%) |
May 31, 2013 | 23.74 | 23.84 | 23.69 | 23.79 | 13,313 | -0.05(-0.21%) |
May 30, 2013 | 23.95 | 23.95 | 23.64 | 23.84 | 0 | -0.12(-0.49%) |
May 29, 2013 | 23.80 | 24.71 | 23.71 | 23.95 | 32,019 | +0.16(+0.67%) |
May 28, 2013 | 23.94 | 23.98 | 23.64 | 23.79 | 19,666 | +0.12(+0.50%) |
May 24, 2013 | 23.71 | 24.50 | 23.50 | 23.68 | 0 | +0.02(+0.07%) |
May 23, 2013 | 23.89 | 23.89 | 23.45 | 23.66 | 0 | -0.49(-2.01%) |
May 22, 2013 | 24.20 | 24.51 | 23.94 | 24.15 | 0 | -0.13(-0.55%) |
May 21, 2013 | 24.38 | 24.51 | 23.86 | 24.28 | 0 | -0.03(-0.14%) |
May 20, 2013 | 24.68 | 24.71 | 24.03 | 24.31 | 0 | -0.31(-1.26%) |
May 17, 2013 | 23.89 | 24.63 | 23.89 | 24.62 | 0 | +0.51(+2.12%) |
May 16, 2013 | 24.20 | 24.29 | 23.81 | 24.11 | 8,200 | -0.26(-1.07%) |
May 15, 2013 | 24.29 | 24.37 | 23.64 | 24.37 | 0 | +0.25(+1.04%) |
May 13, 2013 | 24.23 | 24.23 | 23.48 | 24.12 | 0 | -0.17(-0.69%) |
May 10, 2013 | 24.28 | 24.37 | 23.91 | 24.29 | 0 | +0.13(+0.52%) |
May 09, 2013 | 24.07 | 24.29 | 23.83 | 24.16 | 0 | -0.04(-0.17%) |
May 08, 2013 | 23.98 | 24.25 | 23.98 | 24.20 | 0 | +0.00(+0.00%) |
May 07, 2013 | 24.26 | 24.29 | 23.88 | 24.20 | 0 | +0.08(+0.35%) |
May 06, 2013 | 24.34 | 24.54 | 23.86 | 24.12 | 0 | -0.07(-0.28%) |
May 03, 2013 | 23.89 | 26.05 | 24.04 | 24.19 | 0 | +0.15(+0.63%) |
May 02, 2013 | 23.49 | 24.25 | 23.49 | 24.04 | 0 | +0.37(+1.56%) |
May 01, 2013 | 23.79 | 24.23 | 23.51 | 23.67 | 0 | -0.23(-0.98%) |
Apr 30, 2013 | 23.77 | 23.98 | 23.48 | 23.90 | 0 | -0.01(-0.04%) |
Apr 29, 2013 | 23.62 | 24.03 | 23.51 | 23.91 | 19,774 | +0.26(+1.10%) |
Apr 26, 2013 | 24.04 | 24.06 | 23.45 | 23.65 | 80,957 | -0.32(-1.33%) |
Apr 25, 2013 | 24.20 | 24.23 | 23.78 | 23.97 | 0 | -0.10(-0.42%) |
Apr 24, 2013 | 24.16 | 24.26 | 23.73 | 24.07 | 0 | +0.33(+1.38%) |
Apr 23, 2013 | 23.58 | 23.91 | 23.55 | 23.74 | 35,847 | +0.28(+1.18%) |
Apr 22, 2013 | 23.62 | 23.69 | 23.45 | 23.47 | 117,385 | -0.13(-0.53%) |
Apr 19, 2013 | 24.54 | 24.54 | 23.50 | 23.59 | 143,345 | -0.68(-2.80%) |
Apr 18, 2013 | 23.94 | 24.30 | 23.47 | 24.27 | 25,637 | +0.65(+2.77%) |
Apr 17, 2013 | 23.50 | 23.99 | 23.45 | 23.62 | 23,473 | +0.04(+0.18%) |
Apr 16, 2013 | 23.69 | 24.28 | 23.46 | 23.58 | 20,928 | -0.08(-0.32%) |
Apr 15, 2013 | 24.71 | 24.71 | 23.45 | 23.65 | 80,474 | -0.43(-1.77%) |
Apr 12, 2013 | 24.14 | 25.02 | 23.99 | 24.08 | 41,308 | -0.19(-0.79%) |
Apr 11, 2013 | 25.03 | 25.03 | 23.99 | 24.27 | 22,194 | +0.03(+0.14%) |
Apr 10, 2013 | 24.50 | 24.50 | 24.08 | 24.24 | 21,374 | +0.01(+0.03%) |
Apr 09, 2013 | 23.79 | 24.24 | 23.66 | 24.23 | 38,583 | +0.49(+2.05%) |
Apr 08, 2013 | 24.14 | 24.29 | 23.67 | 23.74 | 107,840 | -0.21(-0.87%) |
Apr 05, 2013 | 24.29 | 24.29 | 23.47 | 23.95 | 84,514 | -0.17(-0.69%) |
Apr 04, 2013 | 24.39 | 24.54 | 24.12 | 24.12 | 119,989 | -0.47(-1.91%) |