Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.59 | 23.67 | 23.34 | 23.36 | 309,569 | -0.32(-1.34%) |
Jun 27, 2013 | 23.46 | 24.02 | 23.42 | 23.68 | 0 | +0.36(+1.55%) |
Jun 26, 2013 | 23.53 | 23.63 | 23.11 | 23.32 | 0 | -0.04(-0.15%) |
Jun 25, 2013 | 23.56 | 23.56 | 23.14 | 23.35 | 0 | -0.01(-0.04%) |
Jun 24, 2013 | 23.55 | 24.01 | 23.34 | 23.36 | 0 | -0.45(-1.89%) |
Jun 21, 2013 | 24.09 | 24.09 | 23.58 | 23.81 | 499,298 | -0.18(-0.73%) |
Jun 20, 2013 | 24.15 | 24.29 | 23.80 | 23.99 | 0 | -0.55(-2.26%) |
Jun 19, 2013 | 24.80 | 25.01 | 24.54 | 24.54 | 0 | -0.33(-1.34%) |
Jun 18, 2013 | 24.52 | 24.95 | 24.52 | 24.88 | 0 | +0.47(+1.91%) |
Jun 17, 2013 | 24.68 | 24.76 | 24.13 | 24.41 | 0 | -0.02(-0.07%) |
Jun 14, 2013 | 24.78 | 24.92 | 24.32 | 24.43 | 0 | -0.51(-2.05%) |
Jun 13, 2013 | 24.36 | 24.95 | 24.13 | 24.94 | 281,656 | +0.54(+2.20%) |
Jun 12, 2013 | 25.01 | 25.12 | 24.39 | 24.40 | 174,988 | -0.36(-1.46%) |
Jun 11, 2013 | 25.20 | 25.46 | 24.76 | 24.76 | 370,721 | -0.73(-2.87%) |
Jun 10, 2013 | 24.81 | 25.55 | 24.71 | 25.49 | 0 | +0.71(+2.88%) |
Jun 07, 2013 | 24.38 | 24.87 | 24.15 | 24.78 | 0 | +0.63(+2.62%) |
Jun 06, 2013 | 24.47 | 24.65 | 23.87 | 24.15 | 242,120 | -0.34(-1.40%) |
Jun 05, 2013 | 24.42 | 24.79 | 24.30 | 24.49 | 0 | -0.04(-0.14%) |
Jun 04, 2013 | 24.73 | 25.06 | 24.30 | 24.52 | 0 | -0.29(-1.17%) |
Jun 03, 2013 | 24.83 | 25.13 | 24.52 | 24.81 | 392,344 | +0.04(+0.14%) |
May 31, 2013 | 24.63 | 24.95 | 24.63 | 24.78 | 210,853 | -0.09(-0.35%) |
May 30, 2013 | 24.64 | 24.88 | 24.42 | 24.87 | 138,913 | +0.38(+1.55%) |
May 29, 2013 | 24.45 | 24.59 | 24.19 | 24.49 | 102,636 | -0.10(-0.39%) |
May 28, 2013 | 24.49 | 24.71 | 24.24 | 24.59 | 208,503 | +0.53(+2.18%) |
May 24, 2013 | 23.95 | 24.17 | 23.89 | 24.06 | 0 | +0.00(+0.00%) |
May 23, 2013 | 23.75 | 24.38 | 23.74 | 24.06 | 0 | +0.10(+0.44%) |
May 22, 2013 | 24.54 | 24.73 | 23.82 | 23.96 | 0 | -0.64(-2.60%) |
May 21, 2013 | 24.45 | 24.73 | 24.35 | 24.59 | 0 | +0.10(+0.39%) |
May 20, 2013 | 24.17 | 24.51 | 24.17 | 24.50 | 0 | +0.17(+0.72%) |
May 17, 2013 | 24.00 | 24.34 | 23.93 | 24.32 | 0 | +0.42(+1.76%) |
May 16, 2013 | 24.09 | 24.18 | 23.87 | 23.90 | 133,089 | -0.22(-0.91%) |
May 15, 2013 | 23.74 | 24.38 | 23.61 | 24.12 | 0 | +0.39(+1.66%) |
May 13, 2013 | 23.96 | 24.08 | 23.57 | 23.73 | 0 | -0.35(-1.45%) |
May 10, 2013 | 24.09 | 24.22 | 23.96 | 24.08 | 0 | +0.04(+0.15%) |
May 09, 2013 | 23.97 | 24.25 | 23.89 | 24.04 | 0 | -0.02(-0.07%) |
May 08, 2013 | 23.89 | 24.07 | 23.74 | 24.06 | 0 | +0.04(+0.15%) |
May 07, 2013 | 23.89 | 24.03 | 23.64 | 24.03 | 0 | +0.25(+1.07%) |
May 06, 2013 | 24.03 | 24.03 | 23.68 | 23.77 | 0 | +0.02(+0.07%) |
May 03, 2013 | 23.48 | 23.93 | 23.11 | 23.75 | 0 | +0.65(+2.80%) |
May 02, 2013 | 22.69 | 23.25 | 22.43 | 23.11 | 0 | +0.58(+2.56%) |
May 01, 2013 | 23.37 | 23.56 | 22.51 | 22.53 | 374,296 | -0.99(-4.21%) |
Apr 30, 2013 | 23.47 | 23.59 | 23.20 | 23.52 | 0 | -0.08(-0.33%) |
Apr 29, 2013 | 22.86 | 23.68 | 22.84 | 23.60 | 475,402 | +0.73(+3.18%) |
Apr 26, 2013 | 22.99 | 23.23 | 22.86 | 22.87 | 321,702 | -0.29(-1.25%) |
Apr 25, 2013 | 22.91 | 23.29 | 22.90 | 23.16 | 0 | +0.26(+1.15%) |
Apr 24, 2013 | 22.72 | 22.94 | 22.62 | 22.90 | 228,694 | +0.20(+0.89%) |
Apr 23, 2013 | 22.39 | 22.89 | 22.27 | 22.69 | 158,420 | +0.55(+2.49%) |
Apr 22, 2013 | 22.22 | 22.22 | 21.57 | 22.14 | 225,795 | +0.01(+0.04%) |
Apr 19, 2013 | 22.00 | 22.35 | 21.65 | 22.13 | 242,524 | +0.15(+0.68%) |
Apr 18, 2013 | 22.20 | 22.49 | 21.89 | 21.99 | 342,451 | -0.09(-0.40%) |
Apr 17, 2013 | 22.38 | 22.49 | 22.01 | 22.07 | 354,698 | -0.59(-2.59%) |
Apr 16, 2013 | 22.54 | 22.72 | 22.13 | 22.66 | 621,187 | +0.10(+0.43%) |
Apr 15, 2013 | 23.25 | 23.47 | 22.41 | 22.56 | 325,010 | -0.77(-3.30%) |
Apr 12, 2013 | 23.39 | 23.54 | 23.11 | 23.33 | 228,861 | -0.16(-0.67%) |
Apr 11, 2013 | 23.39 | 23.59 | 23.26 | 23.49 | 199,438 | -0.02(-0.07%) |
Apr 10, 2013 | 22.82 | 23.60 | 22.73 | 23.51 | 427,706 | +0.70(+3.07%) |
Apr 09, 2013 | 23.11 | 23.13 | 22.55 | 22.81 | 248,736 | -0.25(-1.10%) |
Apr 08, 2013 | 22.82 | 23.06 | 22.62 | 23.06 | 476,012 | +0.35(+1.54%) |
Apr 05, 2013 | 22.84 | 23.36 | 22.62 | 22.71 | 1,697,627 | -0.59(-2.52%) |
Apr 04, 2013 | 22.73 | 23.43 | 22.56 | 23.30 | 372,618 | +0.59(+2.58%) |
Apr 03, 2013 | 23.01 | 23.24 | 22.59 | 22.71 | 327,748 | -0.32(-1.37%) |
Apr 02, 2013 | 23.57 | 23.67 | 22.83 | 23.03 | 337,814 | -0.46(-1.94%) |