Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.72 | 25.10 | 24.72 | 24.84 | 161,857 | +0.07(+0.30%) |
Jun 27, 2013 | 23.50 | 25.06 | 23.50 | 24.77 | 182,989 | +1.42(+6.10%) |
Jun 26, 2013 | 23.73 | 23.97 | 23.15 | 23.34 | 135,084 | -0.15(-0.66%) |
Jun 25, 2013 | 23.80 | 23.83 | 23.45 | 23.50 | 165,356 | +0.01(+0.03%) |
Jun 24, 2013 | 23.53 | 23.76 | 23.37 | 23.49 | 153,898 | -0.32(-1.36%) |
Jun 21, 2013 | 23.98 | 23.98 | 23.21 | 23.81 | 213,981 | -0.04(-0.18%) |
Jun 20, 2013 | 24.67 | 24.78 | 23.75 | 23.86 | 81,201 | -1.29(-5.14%) |
Jun 19, 2013 | 25.29 | 25.40 | 25.05 | 25.15 | 54,424 | -0.13(-0.52%) |
Jun 18, 2013 | 24.84 | 25.29 | 24.84 | 25.28 | 121,070 | +0.51(+2.08%) |
Jun 17, 2013 | 25.28 | 25.43 | 24.53 | 24.77 | 140,297 | -0.32(-1.26%) |
Jun 14, 2013 | 25.30 | 25.46 | 24.77 | 25.08 | 66,023 | -0.23(-0.90%) |
Jun 13, 2013 | 24.58 | 25.36 | 24.33 | 25.31 | 111,292 | +0.59(+2.41%) |
Jun 12, 2013 | 25.50 | 25.60 | 24.60 | 24.72 | 116,831 | -0.61(-2.41%) |
Jun 11, 2013 | 25.49 | 25.66 | 25.23 | 25.33 | 165,470 | -0.48(-1.88%) |
Jun 10, 2013 | 25.58 | 25.96 | 25.39 | 25.81 | 272,084 | +0.35(+1.36%) |
Jun 07, 2013 | 25.36 | 25.61 | 24.49 | 25.47 | 275,032 | +0.22(+0.87%) |
Jun 06, 2013 | 25.25 | 25.25 | 24.77 | 25.25 | 148,648 | -0.01(-0.03%) |
Jun 05, 2013 | 25.18 | 25.39 | 24.91 | 25.25 | 263,357 | -0.08(-0.32%) |
Jun 04, 2013 | 26.40 | 26.40 | 25.13 | 25.33 | 398,008 | -1.06(-4.03%) |
Jun 03, 2013 | 26.54 | 26.65 | 26.27 | 26.40 | 629,236 | -0.07(-0.28%) |
May 31, 2013 | 25.53 | 26.58 | 25.37 | 26.47 | 342,270 | +0.79(+3.08%) |
May 30, 2013 | 25.43 | 25.80 | 25.31 | 25.68 | 274,035 | +0.28(+1.10%) |
May 29, 2013 | 26.05 | 27.11 | 25.09 | 25.40 | 371,140 | +0.18(+0.70%) |
May 28, 2013 | 25.12 | 25.31 | 24.80 | 25.22 | 276,422 | +0.59(+2.41%) |
May 24, 2013 | 24.08 | 24.78 | 23.99 | 24.63 | 81,491 | +0.35(+1.45%) |
May 23, 2013 | 23.96 | 24.45 | 23.76 | 24.28 | 140,659 | +0.00(+0.00%) |
May 22, 2013 | 24.97 | 25.44 | 24.27 | 24.28 | 303,977 | -0.67(-2.70%) |
May 21, 2013 | 24.90 | 24.98 | 24.63 | 24.95 | 144,636 | +0.07(+0.27%) |
May 20, 2013 | 24.86 | 25.18 | 24.64 | 24.89 | 175,259 | -0.09(-0.35%) |
May 17, 2013 | 24.69 | 25.08 | 24.40 | 24.97 | 178,492 | +0.34(+1.40%) |
May 16, 2013 | 24.77 | 24.97 | 24.55 | 24.63 | 154,522 | -0.30(-1.21%) |
May 15, 2013 | 24.81 | 25.02 | 24.64 | 24.93 | 273,270 | +1.46(+6.22%) |
May 13, 2013 | 23.58 | 23.70 | 23.35 | 23.47 | 177,549 | -0.15(-0.65%) |
May 10, 2013 | 23.38 | 23.75 | 23.21 | 23.63 | 183,361 | +0.24(+1.03%) |
May 09, 2013 | 23.02 | 23.44 | 22.89 | 23.38 | 214,695 | +0.34(+1.46%) |
May 08, 2013 | 21.93 | 23.23 | 21.89 | 23.05 | 360,916 | +1.05(+4.77%) |
May 07, 2013 | 22.03 | 22.16 | 21.64 | 22.00 | 661,200 | +0.12(+0.57%) |
May 06, 2013 | 22.10 | 22.14 | 21.63 | 21.87 | 285,141 | -0.25(-1.13%) |
May 03, 2013 | 22.11 | 22.40 | 21.89 | 22.12 | 357,119 | +0.23(+1.07%) |
May 02, 2013 | 21.69 | 22.17 | 21.56 | 21.89 | 198,985 | +0.32(+1.46%) |
May 01, 2013 | 22.14 | 22.17 | 21.42 | 21.57 | 276,417 | -0.60(-2.71%) |
Apr 30, 2013 | 22.14 | 22.53 | 22.01 | 22.17 | 199,061 | -0.03(-0.13%) |
Apr 29, 2013 | 22.44 | 22.47 | 22.09 | 22.20 | 150,908 | -0.18(-0.79%) |
Apr 26, 2013 | 22.51 | 22.51 | 22.02 | 22.38 | 144,402 | -0.15(-0.68%) |
Apr 25, 2013 | 22.22 | 22.61 | 22.22 | 22.53 | 249,107 | +0.32(+1.42%) |
Apr 24, 2013 | 22.62 | 22.70 | 22.05 | 22.22 | 284,490 | -0.48(-2.13%) |
Apr 23, 2013 | 22.73 | 23.02 | 22.57 | 22.70 | 230,134 | +0.27(+1.21%) |
Apr 22, 2013 | 22.25 | 22.80 | 22.00 | 22.43 | 284,140 | +0.18(+0.82%) |
Apr 19, 2013 | 22.17 | 22.36 | 22.00 | 22.25 | 172,363 | +0.07(+0.30%) |
Apr 18, 2013 | 22.59 | 22.80 | 22.03 | 22.18 | 165,424 | -0.36(-1.59%) |
Apr 17, 2013 | 22.84 | 23.05 | 22.29 | 22.54 | 215,649 | -0.53(-2.29%) |
Apr 16, 2013 | 23.13 | 23.44 | 22.80 | 23.07 | 211,998 | +0.08(+0.35%) |
Apr 15, 2013 | 24.30 | 24.48 | 22.94 | 22.99 | 281,307 | -1.57(-6.39%) |
Apr 12, 2013 | 24.21 | 24.64 | 24.21 | 24.56 | 140,126 | +0.21(+0.84%) |
Apr 11, 2013 | 23.89 | 24.41 | 23.74 | 24.35 | 228,415 | +0.44(+1.84%) |
Apr 10, 2013 | 23.39 | 23.93 | 23.39 | 23.91 | 219,608 | +0.59(+2.55%) |
Apr 09, 2013 | 23.44 | 23.60 | 23.19 | 23.32 | 183,106 | -0.15(-0.66%) |
Apr 08, 2013 | 23.10 | 23.52 | 22.95 | 23.47 | 362,256 | +0.43(+1.85%) |
Apr 05, 2013 | 22.78 | 23.08 | 22.71 | 23.05 | 172,894 | -0.26(-1.13%) |
Apr 04, 2013 | 23.27 | 23.44 | 22.91 | 23.31 | 213,673 | +0.06(+0.25%) |
Apr 03, 2013 | 23.93 | 23.93 | 23.10 | 23.25 | 258,670 | -0.60(-2.52%) |
Apr 02, 2013 | 24.15 | 24.42 | 23.71 | 23.85 | 251,137 | -0.21(-0.88%) |