Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.22 | 27.22 | 25.36 | 26.15 | 1,437,197 | -1.24(-4.53%) |
Jun 26, 2013 | 26.63 | 27.75 | 26.54 | 27.39 | 129,078 | +0.97(+3.67%) |
Jun 25, 2013 | 25.79 | 26.62 | 25.45 | 26.42 | 69,007 | +0.76(+2.96%) |
Jun 24, 2013 | 25.56 | 26.47 | 25.51 | 25.66 | 104,987 | -0.33(-1.27%) |
Jun 21, 2013 | 26.32 | 26.92 | 25.78 | 25.99 | 188,599 | -0.24(-0.91%) |
Jun 20, 2013 | 26.37 | 27.09 | 25.58 | 26.23 | 89,476 | -0.64(-2.38%) |
Jun 19, 2013 | 27.44 | 27.75 | 26.63 | 26.87 | 50,301 | -0.70(-2.54%) |
Jun 18, 2013 | 26.50 | 27.71 | 25.96 | 27.57 | 75,121 | +1.01(+3.80%) |
Jun 17, 2013 | 27.66 | 27.66 | 26.29 | 26.56 | 54,593 | -1.11(-4.01%) |
Jun 14, 2013 | 27.25 | 28.03 | 26.93 | 27.67 | 95,238 | +0.23(+0.84%) |
Jun 13, 2013 | 25.84 | 27.46 | 25.80 | 27.44 | 95,327 | +1.64(+6.36%) |
Jun 12, 2013 | 25.60 | 25.98 | 25.45 | 25.80 | 46,425 | +0.33(+1.30%) |
Jun 11, 2013 | 24.97 | 25.60 | 24.88 | 25.47 | 21,161 | +0.25(+0.99%) |
Jun 10, 2013 | 25.25 | 25.49 | 24.89 | 25.22 | 35,001 | -0.37(-1.45%) |
Jun 07, 2013 | 25.19 | 26.23 | 24.88 | 25.59 | 55,380 | +0.48(+1.91%) |
Jun 06, 2013 | 24.24 | 25.21 | 24.10 | 25.11 | 45,983 | +0.81(+3.33%) |
Jun 05, 2013 | 25.29 | 25.29 | 24.16 | 24.30 | 62,183 | -0.85(-3.38%) |
Jun 04, 2013 | 26.50 | 27.00 | 25.05 | 25.15 | 284,683 | -1.35(-5.09%) |
Jun 03, 2013 | 26.26 | 26.82 | 25.80 | 26.50 | 134,656 | +0.74(+2.87%) |
May 31, 2013 | 25.92 | 26.07 | 25.51 | 25.76 | 46,491 | -0.23(-0.88%) |
May 30, 2013 | 25.99 | 26.05 | 25.66 | 25.99 | 26,882 | +0.02(+0.08%) |
May 29, 2013 | 25.08 | 26.28 | 24.73 | 25.97 | 23,662 | +0.87(+3.47%) |
May 28, 2013 | 25.20 | 25.44 | 24.97 | 25.10 | 23,076 | +0.09(+0.36%) |
May 24, 2013 | 25.46 | 25.61 | 24.82 | 25.01 | 61,100 | -0.54(-2.11%) |
May 23, 2013 | 25.24 | 25.61 | 24.74 | 25.55 | 21,821 | +0.08(+0.31%) |
May 22, 2013 | 26.25 | 26.35 | 25.15 | 25.47 | 26,718 | -0.89(-3.38%) |
May 21, 2013 | 24.82 | 26.40 | 24.82 | 26.36 | 174,280 | +1.75(+7.11%) |
May 20, 2013 | 24.67 | 25.18 | 24.40 | 24.61 | 55,571 | -0.31(-1.24%) |
May 17, 2013 | 25.31 | 25.45 | 24.66 | 24.92 | 107,742 | -0.47(-1.85%) |
May 16, 2013 | 26.55 | 27.72 | 25.30 | 25.39 | 64,020 | -1.09(-4.12%) |
May 15, 2013 | 24.89 | 26.74 | 24.82 | 26.48 | 95,995 | +1.51(+6.05%) |
May 13, 2013 | 24.71 | 25.16 | 24.54 | 24.97 | 40,523 | -0.05(-0.20%) |
May 10, 2013 | 24.80 | 25.02 | 24.80 | 25.02 | 23,187 | +0.13(+0.52%) |
May 09, 2013 | 24.76 | 25.07 | 24.50 | 24.89 | 51,618 | +0.09(+0.36%) |
May 08, 2013 | 24.99 | 25.00 | 24.37 | 24.80 | 65,817 | -0.11(-0.44%) |
May 07, 2013 | 24.34 | 24.95 | 24.34 | 24.91 | 40,911 | +0.47(+1.92%) |
May 06, 2013 | 24.24 | 24.50 | 23.97 | 24.44 | 24,342 | +0.20(+0.83%) |
May 03, 2013 | 23.56 | 24.63 | 23.48 | 24.24 | 93,732 | +0.76(+3.24%) |
May 02, 2013 | 23.34 | 23.74 | 23.34 | 23.48 | 44,709 | +0.26(+1.12%) |
May 01, 2013 | 22.80 | 23.49 | 22.72 | 23.22 | 120,943 | +0.37(+1.62%) |
Apr 30, 2013 | 22.88 | 22.94 | 22.76 | 22.85 | 78,961 | +0.05(+0.22%) |
Apr 29, 2013 | 22.82 | 22.90 | 22.66 | 22.80 | 69,226 | +0.01(+0.04%) |
Apr 26, 2013 | 22.70 | 22.93 | 22.47 | 22.79 | 208,046 | +0.19(+0.84%) |
Apr 25, 2013 | 23.18 | 23.18 | 22.45 | 22.60 | 81,546 | -0.53(-2.29%) |
Apr 24, 2013 | 23.10 | 23.40 | 22.88 | 23.13 | 46,666 | +0.07(+0.30%) |
Apr 23, 2013 | 22.79 | 23.10 | 22.79 | 23.06 | 81,746 | +0.35(+1.54%) |
Apr 22, 2013 | 23.19 | 23.19 | 22.66 | 22.71 | 178,309 | -0.37(-1.60%) |
Apr 19, 2013 | 23.19 | 23.19 | 22.69 | 23.08 | 52,899 | -0.01(-0.04%) |
Apr 18, 2013 | 23.33 | 23.33 | 23.02 | 23.09 | 58,763 | -0.17(-0.73%) |
Apr 17, 2013 | 23.19 | 23.53 | 23.09 | 23.26 | 54,135 | -0.03(-0.13%) |
Apr 16, 2013 | 23.68 | 24.12 | 23.14 | 23.29 | 155,754 | -0.26(-1.10%) |
Apr 15, 2013 | 24.67 | 25.09 | 23.44 | 23.55 | 47,183 | -1.36(-5.46%) |
Apr 12, 2013 | 25.17 | 25.22 | 24.56 | 24.91 | 181,074 | -0.19(-0.76%) |
Apr 11, 2013 | 24.00 | 25.10 | 23.91 | 25.10 | 250,791 | +1.05(+4.37%) |
Apr 10, 2013 | 22.74 | 24.05 | 22.73 | 24.05 | 139,633 | +1.30(+5.71%) |
Apr 09, 2013 | 22.28 | 22.94 | 22.25 | 22.75 | 116,112 | +0.43(+1.93%) |
Apr 08, 2013 | 21.79 | 22.32 | 21.66 | 22.32 | 102,350 | +0.73(+3.38%) |
Apr 05, 2013 | 20.91 | 21.71 | 20.86 | 21.59 | 273,769 | +0.54(+2.57%) |
Apr 04, 2013 | 21.23 | 21.30 | 20.85 | 21.05 | 105,277 | -0.25(-1.17%) |
Apr 03, 2013 | 21.30 | 21.57 | 21.11 | 21.30 | 704,275 | +0.01(+0.05%) |
Apr 02, 2013 | 21.00 | 21.37 | 20.92 | 21.29 | 491,486 | +0.29(+1.38%) |