Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.85 | 25.18 | 24.76 | 25.09 | 197,907 | +0.32(+1.31%) |
Jun 26, 2013 | 24.81 | 24.89 | 24.59 | 24.77 | 198,984 | +0.26(+1.06%) |
Jun 25, 2013 | 24.47 | 24.58 | 24.26 | 24.51 | 315,871 | +0.37(+1.53%) |
Jun 24, 2013 | 23.78 | 24.23 | 23.53 | 24.14 | 329,949 | -0.33(-1.35%) |
Jun 21, 2013 | 24.41 | 24.56 | 24.19 | 24.47 | 329,226 | -0.43(-1.72%) |
Jun 20, 2013 | 25.45 | 25.52 | 24.76 | 24.90 | 478,529 | -1.15(-4.42%) |
Jun 19, 2013 | 26.82 | 26.89 | 25.94 | 26.05 | 414,244 | -0.85(-3.14%) |
Jun 18, 2013 | 26.70 | 26.90 | 26.66 | 26.90 | 130,429 | -0.04(-0.15%) |
Jun 17, 2013 | 26.95 | 27.12 | 26.79 | 26.94 | 169,333 | +0.17(+0.65%) |
Jun 14, 2013 | 27.05 | 27.07 | 26.69 | 26.76 | 107,835 | -0.32(-1.17%) |
Jun 13, 2013 | 26.58 | 27.10 | 26.58 | 27.08 | 228,530 | +0.50(+1.90%) |
Jun 12, 2013 | 26.90 | 26.90 | 26.45 | 26.57 | 244,436 | -0.19(-0.70%) |
Jun 11, 2013 | 26.79 | 26.90 | 26.63 | 26.76 | 382,162 | -0.45(-1.64%) |
Jun 10, 2013 | 27.31 | 27.33 | 27.10 | 27.21 | 129,298 | -0.30(-1.08%) |
Jun 07, 2013 | 27.43 | 27.64 | 27.36 | 27.51 | 210,298 | -0.10(-0.37%) |
Jun 06, 2013 | 27.45 | 27.61 | 27.29 | 27.61 | 322,067 | +0.01(+0.02%) |
Jun 05, 2013 | 27.95 | 28.01 | 27.57 | 27.60 | 175,938 | -0.37(-1.32%) |
Jun 04, 2013 | 28.15 | 28.26 | 27.81 | 27.97 | 199,085 | -0.10(-0.37%) |
Jun 03, 2013 | 27.71 | 28.11 | 27.60 | 28.08 | 125,448 | +0.38(+1.35%) |
May 31, 2013 | 28.04 | 28.13 | 27.70 | 27.70 | 253,551 | -0.68(-2.38%) |
May 30, 2013 | 28.37 | 28.50 | 28.31 | 28.38 | 145,983 | -0.12(-0.42%) |
May 29, 2013 | 28.72 | 28.75 | 28.47 | 28.50 | 213,992 | -0.49(-1.70%) |
May 28, 2013 | 29.22 | 29.25 | 28.95 | 28.99 | 245,603 | -0.04(-0.13%) |
May 24, 2013 | 29.07 | 29.07 | 28.88 | 29.03 | 171,781 | -0.16(-0.55%) |
May 23, 2013 | 28.76 | 29.22 | 28.76 | 29.19 | 361,053 | -0.11(-0.38%) |
May 22, 2013 | 29.62 | 29.78 | 29.24 | 29.30 | 237,330 | -0.25(-0.83%) |
May 21, 2013 | 29.43 | 29.63 | 29.35 | 29.54 | 272,319 | +0.15(+0.51%) |
May 20, 2013 | 29.35 | 29.43 | 29.22 | 29.40 | 116,361 | +0.09(+0.31%) |
May 17, 2013 | 29.30 | 29.42 | 29.28 | 29.31 | 119,508 | +0.19(+0.65%) |
May 16, 2013 | 29.16 | 29.28 | 29.10 | 29.12 | 282,930 | -0.06(-0.20%) |
May 15, 2013 | 29.12 | 29.27 | 29.07 | 29.18 | 127,233 | -0.21(-0.73%) |
May 13, 2013 | 29.45 | 29.47 | 29.32 | 29.39 | 112,887 | -0.15(-0.50%) |
May 10, 2013 | 29.44 | 29.56 | 29.39 | 29.54 | 165,973 | -0.03(-0.11%) |
May 09, 2013 | 29.86 | 29.89 | 29.50 | 29.57 | 162,836 | -0.30(-1.02%) |
May 08, 2013 | 29.78 | 29.95 | 29.71 | 29.87 | 229,788 | +0.41(+1.41%) |
May 07, 2013 | 29.33 | 29.49 | 29.29 | 29.46 | 78,641 | +0.16(+0.53%) |
May 06, 2013 | 29.30 | 29.31 | 29.22 | 29.31 | 93,187 | -0.05(-0.18%) |
May 03, 2013 | 29.46 | 29.54 | 29.36 | 29.36 | 245,192 | -0.06(-0.20%) |
May 02, 2013 | 29.36 | 29.42 | 29.24 | 29.42 | 122,262 | +0.22(+0.75%) |
May 01, 2013 | 29.47 | 29.53 | 29.14 | 29.20 | 101,049 | -0.27(-0.90%) |
Apr 30, 2013 | 29.27 | 29.51 | 29.16 | 29.46 | 228,105 | +0.26(+0.89%) |
Apr 29, 2013 | 29.04 | 29.25 | 29.04 | 29.20 | 165,572 | +0.36(+1.26%) |
Apr 26, 2013 | 29.09 | 29.09 | 28.79 | 28.84 | 219,193 | -0.17(-0.60%) |
Apr 25, 2013 | 28.99 | 29.16 | 28.93 | 29.01 | 150,561 | +0.13(+0.45%) |
Apr 24, 2013 | 28.79 | 28.96 | 28.73 | 28.88 | 141,521 | +0.21(+0.74%) |
Apr 23, 2013 | 28.59 | 28.78 | 28.55 | 28.67 | 135,540 | +0.05(+0.16%) |
Apr 22, 2013 | 28.68 | 28.70 | 28.41 | 28.63 | 102,805 | +0.01(+0.05%) |
Apr 19, 2013 | 28.59 | 28.65 | 28.48 | 28.61 | 84,539 | +0.22(+0.79%) |
Apr 18, 2013 | 28.54 | 28.54 | 28.20 | 28.39 | 213,012 | +0.04(+0.15%) |
Apr 17, 2013 | 28.59 | 28.59 | 28.15 | 28.35 | 134,791 | -0.44(-1.53%) |
Apr 16, 2013 | 28.63 | 28.79 | 28.54 | 28.79 | 120,081 | +0.60(+2.11%) |
Apr 15, 2013 | 28.71 | 28.76 | 28.17 | 28.19 | 217,871 | -0.82(-2.81%) |
Apr 12, 2013 | 29.03 | 29.05 | 28.79 | 29.01 | 129,392 | -0.10(-0.33%) |
Apr 11, 2013 | 29.18 | 29.23 | 29.07 | 29.10 | 238,616 | -0.12(-0.42%) |
Apr 10, 2013 | 29.18 | 29.36 | 29.18 | 29.23 | 137,807 | +0.21(+0.71%) |
Apr 09, 2013 | 28.84 | 29.14 | 28.74 | 29.02 | 197,544 | +0.25(+0.88%) |
Apr 08, 2013 | 28.62 | 28.79 | 28.53 | 28.77 | 210,017 | -0.12(-0.43%) |
Apr 05, 2013 | 28.46 | 28.90 | 28.37 | 28.89 | 216,069 | +0.21(+0.72%) |
Apr 04, 2013 | 28.72 | 28.75 | 28.55 | 28.68 | 209,965 | +0.01(+0.02%) |
Apr 03, 2013 | 29.01 | 29.02 | 28.66 | 28.68 | 1,191,263 | -0.36(-1.25%) |
Apr 02, 2013 | 29.19 | 29.21 | 28.99 | 29.04 | 105,078 | -0.01(-0.04%) |