Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.25 | 26.25 | 24.15 | 24.30 | 5,632 | +0.45(+1.89%) |
Jun 26, 2013 | 24.00 | 24.00 | 23.55 | 23.85 | 0 | -0.30(-1.24%) |
Jun 25, 2013 | 24.30 | 24.30 | 23.66 | 24.15 | 0 | -0.15(-0.62%) |
Jun 24, 2013 | 24.30 | 24.60 | 24.30 | 24.30 | 0 | +0.16(+0.66%) |
Jun 21, 2013 | 24.92 | 24.92 | 24.00 | 24.14 | 434 | +0.13(+0.54%) |
Jun 20, 2013 | 24.75 | 25.05 | 24.01 | 24.01 | 0 | -0.59(-2.40%) |
Jun 19, 2013 | 24.45 | 25.20 | 24.00 | 24.60 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 25.05 | 25.05 | 23.85 | 24.60 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 24.75 | 25.50 | 24.15 | 24.60 | 0 | +0.45(+1.86%) |
Jun 14, 2013 | 24.30 | 24.60 | 23.85 | 24.15 | 0 | +0.15(+0.62%) |
Jun 13, 2013 | 23.85 | 24.75 | 23.85 | 24.00 | 3,390 | -0.45(-1.85%) |
Jun 12, 2013 | 25.65 | 25.65 | 24.45 | 24.45 | 1,365 | -1.05(-4.11%) |
Jun 11, 2013 | 25.50 | 25.65 | 24.60 | 25.50 | 3,785 | -0.60(-2.30%) |
Jun 10, 2013 | 27.00 | 27.00 | 25.50 | 26.10 | 0 | +1.35(+5.45%) |
Jun 07, 2013 | 24.15 | 24.75 | 24.15 | 24.75 | 0 | +0.45(+1.85%) |
Jun 06, 2013 | 24.00 | 24.60 | 23.55 | 24.30 | 0 | +0.60(+2.53%) |
Jun 05, 2013 | 24.75 | 24.75 | 23.70 | 23.70 | 0 | -1.05(-4.24%) |
Jun 04, 2013 | 25.05 | 25.05 | 24.33 | 24.75 | 0 | +0.15(+0.61%) |
Jun 03, 2013 | 24.45 | 24.90 | 24.30 | 24.60 | 2,326 | +0.00(+0.00%) |
May 31, 2013 | 25.50 | 25.65 | 24.45 | 24.60 | 2,521 | -0.75(-2.96%) |
May 30, 2013 | 25.05 | 25.35 | 24.45 | 25.35 | 0 | +0.30(+1.20%) |
May 29, 2013 | 25.35 | 25.35 | 24.90 | 25.05 | 2,876 | -0.30(-1.18%) |
May 28, 2013 | 25.20 | 25.36 | 24.30 | 25.35 | 3,591 | +0.90(+3.68%) |
May 24, 2013 | 25.05 | 25.20 | 24.30 | 24.45 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.45 | 25.50 | 23.25 | 25.20 | 0 | +0.15(+0.60%) |
May 22, 2013 | 26.55 | 26.85 | 24.45 | 25.05 | 0 | -1.20(-4.57%) |
May 21, 2013 | 26.70 | 26.70 | 26.10 | 26.25 | 0 | -0.45(-1.69%) |
May 20, 2013 | 26.40 | 26.85 | 25.65 | 26.70 | 0 | -0.15(-0.56%) |
May 17, 2013 | 26.85 | 27.45 | 26.25 | 26.85 | 0 | -0.15(-0.56%) |
May 16, 2013 | 26.70 | 27.30 | 26.40 | 27.00 | 2,102 | +0.30(+1.12%) |
May 15, 2013 | 27.45 | 27.45 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
May 13, 2013 | 26.70 | 27.14 | 26.25 | 26.70 | 0 | -0.30(-1.11%) |
May 10, 2013 | 27.02 | 27.15 | 26.25 | 27.00 | 0 | +0.00(+0.00%) |
May 09, 2013 | 27.30 | 27.30 | 26.55 | 27.00 | 0 | -0.15(-0.55%) |
May 08, 2013 | 27.30 | 27.30 | 26.55 | 27.15 | 0 | +0.00(+0.00%) |
May 07, 2013 | 26.25 | 27.30 | 26.25 | 27.15 | 0 | +0.60(+2.26%) |
May 06, 2013 | 26.85 | 27.00 | 26.25 | 26.55 | 0 | +0.00(+0.00%) |
May 03, 2013 | 27.18 | 26.70 | 26.40 | 26.55 | 0 | +0.00(+0.00%) |
May 02, 2013 | 27.75 | 28.20 | 26.25 | 26.55 | 0 | -0.45(-1.67%) |
May 01, 2013 | 27.30 | 27.89 | 25.80 | 27.00 | 0 | -0.30(-1.10%) |
Apr 30, 2013 | 27.00 | 28.20 | 27.00 | 27.30 | 0 | -0.15(-0.55%) |
Apr 29, 2013 | 28.50 | 28.50 | 27.15 | 27.45 | 6,838 | -0.90(-3.17%) |
Apr 26, 2013 | 28.80 | 29.85 | 28.35 | 28.35 | 16,766 | -0.30(-1.05%) |
Apr 25, 2013 | 28.20 | 28.80 | 27.15 | 28.65 | 0 | +0.75(+2.69%) |
Apr 24, 2013 | 27.60 | 28.50 | 27.30 | 27.90 | 0 | -0.15(-0.53%) |
Apr 23, 2013 | 27.60 | 28.05 | 27.00 | 28.05 | 9,602 | +0.60(+2.19%) |
Apr 22, 2013 | 27.75 | 28.20 | 27.45 | 27.45 | 5,837 | +0.00(+0.00%) |
Apr 19, 2013 | 28.05 | 28.05 | 27.00 | 27.45 | 6,835 | +0.15(+0.55%) |
Apr 18, 2013 | 28.35 | 28.35 | 26.25 | 27.30 | 9,484 | -0.90(-3.19%) |
Apr 17, 2013 | 30.00 | 30.00 | 27.30 | 28.20 | 25,795 | +0.90(+3.30%) |
Apr 16, 2013 | 27.75 | 27.75 | 26.25 | 27.30 | 4,250 | +0.15(+0.55%) |
Apr 15, 2013 | 28.20 | 28.20 | 26.55 | 27.15 | 7,330 | -0.60(-2.16%) |
Apr 12, 2013 | 27.00 | 28.20 | 27.00 | 27.75 | 2,388 | -0.15(-0.54%) |
Apr 11, 2013 | 28.05 | 28.20 | 26.85 | 27.90 | 9,853 | +0.00(+0.00%) |
Apr 10, 2013 | 27.75 | 32.40 | 27.60 | 27.90 | 111,908 | +1.35(+5.08%) |
Apr 09, 2013 | 26.70 | 26.70 | 25.95 | 26.55 | 1,485 | +0.60(+2.31%) |
Apr 08, 2013 | 25.20 | 26.10 | 25.20 | 25.95 | 4,451 | +1.20(+4.85%) |
Apr 05, 2013 | 24.45 | 25.05 | 24.00 | 24.75 | 4,306 | +0.75(+3.12%) |
Apr 04, 2013 | 24.48 | 25.05 | 23.85 | 24.00 | 5,492 | -0.45(-1.83%) |
Apr 03, 2013 | 24.00 | 25.34 | 24.00 | 24.45 | 13,006 | -0.15(-0.61%) |
Apr 02, 2013 | 25.20 | 25.20 | 24.45 | 24.60 | 12,320 | +0.00(+0.00%) |