Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.93 | 26.31 | 25.87 | 26.10 | 411,141 | -0.01(-0.03%) |
Jun 27, 2013 | 25.68 | 26.13 | 25.64 | 26.11 | 253,335 | +0.57(+2.25%) |
Jun 26, 2013 | 25.73 | 25.79 | 25.47 | 25.54 | 180,423 | +0.01(+0.03%) |
Jun 25, 2013 | 25.47 | 25.58 | 25.25 | 25.53 | 277,013 | +0.24(+0.96%) |
Jun 24, 2013 | 25.28 | 25.54 | 25.23 | 25.28 | 245,248 | -0.38(-1.49%) |
Jun 21, 2013 | 25.30 | 25.72 | 25.24 | 25.67 | 548,387 | +0.44(+1.72%) |
Jun 20, 2013 | 25.03 | 25.34 | 24.87 | 25.23 | 286,873 | -0.26(-1.02%) |
Jun 19, 2013 | 25.70 | 25.88 | 25.43 | 25.49 | 149,433 | -0.44(-1.68%) |
Jun 18, 2013 | 25.66 | 25.99 | 25.50 | 25.93 | 226,401 | +0.27(+1.05%) |
Jun 17, 2013 | 25.61 | 25.68 | 25.42 | 25.66 | 212,106 | +0.23(+0.89%) |
Jun 14, 2013 | 25.75 | 25.75 | 25.24 | 25.43 | 200,759 | -0.32(-1.25%) |
Jun 13, 2013 | 25.39 | 25.78 | 25.33 | 25.75 | 223,911 | +0.37(+1.44%) |
Jun 12, 2013 | 25.77 | 25.82 | 25.38 | 25.39 | 160,199 | -0.26(-1.02%) |
Jun 11, 2013 | 25.67 | 25.96 | 25.45 | 25.65 | 112,403 | -0.38(-1.47%) |
Jun 10, 2013 | 26.11 | 26.16 | 25.89 | 26.03 | 151,281 | -0.04(-0.17%) |
Jun 07, 2013 | 25.98 | 26.24 | 25.93 | 26.08 | 184,368 | +0.17(+0.67%) |
Jun 06, 2013 | 25.66 | 25.92 | 25.52 | 25.90 | 178,932 | +0.23(+0.92%) |
Jun 05, 2013 | 28.16 | 28.16 | 25.65 | 25.67 | 206,453 | -0.54(-2.06%) |
Jun 04, 2013 | 26.45 | 26.76 | 25.95 | 26.21 | 218,236 | -0.20(-0.76%) |
Jun 03, 2013 | 26.36 | 26.76 | 26.09 | 26.41 | 480,454 | +0.10(+0.40%) |
May 31, 2013 | 26.21 | 26.76 | 26.15 | 26.30 | 235,006 | -0.08(-0.30%) |
May 30, 2013 | 26.27 | 26.62 | 26.18 | 26.38 | 333,196 | +0.15(+0.56%) |
May 29, 2013 | 26.42 | 26.74 | 26.19 | 26.23 | 238,700 | -0.45(-1.70%) |
May 28, 2013 | 26.59 | 26.85 | 26.29 | 26.69 | 373,048 | +0.48(+1.83%) |
May 24, 2013 | 25.82 | 26.38 | 25.81 | 26.21 | 247,686 | +0.17(+0.63%) |
May 23, 2013 | 25.66 | 26.15 | 25.56 | 26.04 | 336,888 | +0.12(+0.47%) |
May 22, 2013 | 26.49 | 26.83 | 25.82 | 25.92 | 456,040 | -0.57(-2.16%) |
May 21, 2013 | 26.25 | 26.60 | 26.25 | 26.49 | 551,736 | +0.12(+0.46%) |
May 20, 2013 | 26.42 | 26.51 | 26.08 | 26.37 | 349,018 | -0.16(-0.59%) |
May 17, 2013 | 26.27 | 26.71 | 26.22 | 26.53 | 514,769 | +0.43(+1.66%) |
May 16, 2013 | 26.02 | 26.21 | 25.94 | 26.09 | 485,955 | -0.02(-0.07%) |
May 15, 2013 | 25.66 | 26.15 | 25.58 | 26.11 | 373,728 | +0.88(+3.51%) |
May 13, 2013 | 25.49 | 25.50 | 25.16 | 25.23 | 185,571 | -0.31(-1.22%) |
May 10, 2013 | 25.19 | 25.61 | 25.14 | 25.54 | 184,504 | +0.47(+1.87%) |
May 09, 2013 | 25.03 | 25.43 | 25.03 | 25.07 | 202,305 | -0.06(-0.24%) |
May 08, 2013 | 24.86 | 25.33 | 24.84 | 25.13 | 315,902 | +0.16(+0.63%) |
May 07, 2013 | 24.81 | 25.15 | 24.78 | 24.97 | 418,073 | +0.18(+0.73%) |
May 06, 2013 | 24.73 | 24.87 | 24.66 | 24.79 | 266,486 | +0.01(+0.04%) |
May 03, 2013 | 24.62 | 25.06 | 24.09 | 24.78 | 435,039 | +0.69(+2.88%) |
May 02, 2013 | 23.82 | 24.25 | 23.74 | 24.09 | 316,690 | +0.39(+1.65%) |
May 01, 2013 | 24.65 | 24.65 | 23.56 | 23.70 | 570,674 | -0.39(-1.62%) |
Apr 30, 2013 | 23.51 | 24.16 | 23.48 | 24.09 | 284,265 | +0.52(+2.21%) |
Apr 29, 2013 | 23.57 | 23.83 | 23.42 | 23.57 | 288,487 | -0.10(-0.40%) |
Apr 26, 2013 | 23.60 | 23.87 | 23.65 | 23.66 | 364,226 | -0.25(-1.05%) |
Apr 25, 2013 | 23.97 | 24.25 | 23.90 | 23.92 | 212,495 | -0.13(-0.54%) |
Apr 24, 2013 | 23.64 | 24.13 | 23.63 | 24.05 | 268,603 | +0.31(+1.32%) |
Apr 23, 2013 | 23.66 | 23.85 | 23.44 | 23.73 | 225,288 | +0.30(+1.26%) |
Apr 22, 2013 | 23.48 | 23.63 | 22.84 | 23.44 | 215,138 | -0.10(-0.44%) |
Apr 19, 2013 | 23.09 | 23.58 | 23.00 | 23.54 | 286,811 | +0.44(+1.92%) |
Apr 18, 2013 | 23.52 | 23.52 | 22.95 | 23.10 | 242,216 | -0.33(-1.41%) |
Apr 17, 2013 | 23.48 | 23.50 | 23.04 | 23.43 | 394,087 | -0.33(-1.39%) |
Apr 16, 2013 | 23.75 | 23.80 | 23.33 | 23.76 | 391,165 | +0.23(+0.96%) |
Apr 15, 2013 | 24.07 | 24.16 | 23.43 | 23.53 | 573,447 | -0.69(-2.83%) |
Apr 12, 2013 | 24.41 | 24.52 | 24.06 | 24.22 | 425,539 | -0.31(-1.27%) |
Apr 11, 2013 | 24.65 | 24.65 | 24.35 | 24.53 | 241,875 | -0.16(-0.63%) |
Apr 10, 2013 | 24.32 | 24.88 | 24.20 | 24.69 | 396,358 | +0.49(+2.01%) |
Apr 09, 2013 | 24.45 | 24.46 | 24.17 | 24.20 | 160,553 | -0.18(-0.75%) |
Apr 08, 2013 | 24.26 | 24.58 | 24.10 | 24.38 | 146,592 | +0.19(+0.79%) |
Apr 05, 2013 | 23.99 | 24.27 | 23.78 | 24.19 | 150,608 | -0.30(-1.24%) |
Apr 04, 2013 | 24.23 | 24.50 | 24.15 | 24.50 | 180,721 | +0.30(+1.25%) |
Apr 03, 2013 | 24.34 | 24.52 | 24.16 | 24.19 | 359,856 | -0.16(-0.68%) |
Apr 02, 2013 | 24.69 | 24.76 | 24.23 | 24.36 | 241,424 | -0.16(-0.64%) |