Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.19 | 25.22 | 24.88 | 24.90 | 1,177,616 | -0.41(-1.62%) |
Jun 26, 2013 | 25.30 | 25.38 | 25.22 | 25.31 | 900,231 | +0.04(+0.16%) |
Jun 25, 2013 | 25.32 | 25.33 | 25.21 | 25.27 | 518,756 | +0.05(+0.20%) |
Jun 24, 2013 | 25.16 | 25.26 | 25.14 | 25.22 | 453,593 | -0.08(-0.32%) |
Jun 21, 2013 | 25.25 | 25.37 | 25.20 | 25.30 | 1,313,295 | +0.08(+0.32%) |
Jun 20, 2013 | 25.38 | 25.39 | 25.21 | 25.22 | 1,011,001 | -0.45(-1.75%) |
Jun 19, 2013 | 25.41 | 25.77 | 25.41 | 25.67 | 433,619 | +0.28(+1.10%) |
Jun 18, 2013 | 25.31 | 25.41 | 25.31 | 25.39 | 396,661 | +0.04(+0.16%) |
Jun 17, 2013 | 25.23 | 25.41 | 25.23 | 25.35 | 598,003 | +0.01(+0.04%) |
Jun 14, 2013 | 25.42 | 25.44 | 25.28 | 25.34 | 941,235 | -0.14(-0.55%) |
Jun 13, 2013 | 25.48 | 25.50 | 25.37 | 25.48 | 1,223,759 | -0.10(-0.39%) |
Jun 12, 2013 | 25.78 | 25.78 | 25.51 | 25.58 | 2,432,000 | -0.20(-0.78%) |
Jun 11, 2013 | 25.68 | 25.81 | 25.65 | 25.78 | 385,280 | +0.04(+0.16%) |
Jun 10, 2013 | 25.58 | 25.79 | 25.58 | 25.74 | 402,638 | -0.08(-0.31%) |
Jun 07, 2013 | 25.76 | 25.84 | 25.76 | 25.82 | 276,814 | +0.03(+0.12%) |
Jun 06, 2013 | 25.61 | 25.80 | 25.59 | 25.79 | 295,541 | +0.26(+1.02%) |
Jun 05, 2013 | 25.69 | 25.70 | 25.53 | 25.53 | 298,905 | -0.19(-0.74%) |
Jun 04, 2013 | 25.57 | 25.73 | 25.57 | 25.72 | 524,870 | +0.01(+0.04%) |
Jun 03, 2013 | 25.71 | 25.74 | 25.48 | 25.71 | 877,727 | +0.22(+0.86%) |
May 31, 2013 | 25.48 | 25.59 | 25.44 | 25.49 | 333,915 | -0.01(-0.04%) |
May 30, 2013 | 25.47 | 25.50 | 25.42 | 25.50 | 386,076 | -0.03(-0.12%) |
May 29, 2013 | 25.46 | 25.59 | 25.40 | 25.53 | 412,808 | +0.12(+0.47%) |
May 28, 2013 | 25.44 | 25.50 | 25.32 | 25.41 | 450,821 | +0.10(+0.40%) |
May 24, 2013 | 25.34 | 25.35 | 25.24 | 25.31 | 408,524 | -0.05(-0.20%) |
May 23, 2013 | 25.36 | 25.48 | 25.30 | 25.36 | 540,233 | +0.06(+0.24%) |
May 22, 2013 | 25.37 | 25.49 | 25.28 | 25.30 | 623,409 | -0.05(-0.20%) |
May 21, 2013 | 25.33 | 25.42 | 25.27 | 25.35 | 577,713 | -0.04(-0.16%) |
May 20, 2013 | 25.29 | 25.41 | 25.22 | 25.39 | 563,356 | +0.02(+0.08%) |
May 17, 2013 | 25.49 | 25.52 | 25.33 | 25.37 | 670,217 | -0.12(-0.47%) |
May 16, 2013 | 25.57 | 25.62 | 25.49 | 25.49 | 1,034,681 | -0.17(-0.66%) |
May 15, 2013 | 25.84 | 25.93 | 25.65 | 25.66 | 827,552 | -0.29(-1.12%) |
May 13, 2013 | 25.83 | 26.00 | 25.82 | 25.95 | 547,122 | +0.16(+0.62%) |
May 10, 2013 | 26.07 | 26.08 | 25.73 | 25.79 | 595,460 | -0.27(-1.04%) |
May 09, 2013 | 25.97 | 26.18 | 25.97 | 26.06 | 562,864 | +0.10(+0.39%) |
May 08, 2013 | 26.04 | 26.07 | 25.90 | 25.96 | 420,569 | -0.09(-0.35%) |
May 07, 2013 | 26.08 | 26.12 | 25.95 | 26.05 | 586,602 | +0.02(+0.08%) |
May 06, 2013 | 26.12 | 26.15 | 26.03 | 26.03 | 547,396 | -0.19(-0.72%) |
May 03, 2013 | 26.36 | 26.36 | 26.22 | 26.22 | 565,122 | -0.09(-0.34%) |
May 02, 2013 | 26.20 | 26.32 | 26.17 | 26.31 | 845,822 | +0.24(+0.92%) |
May 01, 2013 | 26.04 | 26.16 | 26.00 | 26.07 | 808,696 | -0.15(-0.57%) |
Apr 30, 2013 | 26.15 | 26.26 | 26.06 | 26.22 | 1,332,443 | +0.16(+0.61%) |
Apr 29, 2013 | 25.76 | 26.08 | 25.76 | 26.06 | 787,894 | +0.35(+1.36%) |
Apr 26, 2013 | 25.75 | 25.84 | 25.70 | 25.71 | 300,212 | -0.13(-0.50%) |
Apr 25, 2013 | 25.73 | 25.85 | 25.65 | 25.84 | 372,066 | +0.19(+0.74%) |
Apr 24, 2013 | 25.65 | 25.67 | 25.57 | 25.65 | 267,706 | +0.07(+0.27%) |
Apr 23, 2013 | 25.79 | 25.79 | 25.56 | 25.58 | 521,532 | -0.21(-0.81%) |
Apr 22, 2013 | 25.84 | 25.84 | 25.71 | 25.79 | 427,492 | -0.18(-0.69%) |
Apr 19, 2013 | 25.97 | 26.05 | 25.92 | 25.97 | 466,563 | +0.04(+0.15%) |
Apr 18, 2013 | 25.95 | 25.98 | 25.83 | 25.93 | 450,118 | +0.09(+0.35%) |
Apr 17, 2013 | 25.79 | 25.97 | 25.74 | 25.84 | 647,007 | +0.06(+0.23%) |
Apr 16, 2013 | 25.61 | 25.78 | 25.61 | 25.78 | 600,970 | +0.32(+1.26%) |
Apr 15, 2013 | 25.65 | 25.69 | 25.45 | 25.46 | 964,772 | -0.49(-1.89%) |
Apr 12, 2013 | 25.85 | 25.97 | 25.84 | 25.95 | 1,205,257 | +0.17(+0.66%) |
Apr 11, 2013 | 25.79 | 25.88 | 25.74 | 25.78 | 2,098,815 | +0.02(+0.08%) |
Apr 10, 2013 | 25.90 | 25.98 | 25.71 | 25.76 | 503,613 | -0.13(-0.50%) |
Apr 09, 2013 | 25.74 | 25.89 | 25.74 | 25.89 | 329,346 | +0.12(+0.47%) |
Apr 08, 2013 | 25.84 | 25.91 | 25.74 | 25.77 | 463,134 | +0.03(+0.12%) |
Apr 05, 2013 | 25.79 | 25.81 | 25.68 | 25.74 | 453,323 | -0.10(-0.39%) |
Apr 04, 2013 | 25.79 | 25.86 | 25.75 | 25.84 | 474,760 | -0.08(-0.31%) |
Apr 03, 2013 | 25.81 | 25.94 | 25.80 | 25.92 | 1,153,570 | +0.13(+0.50%) |
Apr 02, 2013 | 25.92 | 25.95 | 25.71 | 25.79 | 819,751 | -0.07(-0.27%) |