Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.99 | 26.18 | 25.54 | 25.76 | 68,577 | +0.36(+1.42%) |
Jun 26, 2013 | 24.85 | 25.60 | 24.79 | 25.40 | 0 | +0.81(+3.27%) |
Jun 25, 2013 | 24.38 | 24.99 | 24.35 | 24.60 | 0 | +0.33(+1.37%) |
Jun 24, 2013 | 24.99 | 24.99 | 23.43 | 24.26 | 0 | -0.67(-2.67%) |
Jun 21, 2013 | 25.26 | 25.32 | 24.76 | 24.93 | 62,956 | -0.22(-0.88%) |
Jun 20, 2013 | 25.26 | 25.71 | 25.10 | 25.15 | 0 | -0.42(-1.63%) |
Jun 19, 2013 | 25.96 | 26.23 | 25.43 | 25.57 | 0 | -0.50(-1.92%) |
Jun 18, 2013 | 26.32 | 26.32 | 25.29 | 26.07 | 0 | +0.36(+1.40%) |
Jun 17, 2013 | 26.37 | 26.51 | 25.54 | 25.71 | 0 | -0.61(-2.32%) |
Jun 14, 2013 | 25.96 | 26.37 | 25.82 | 26.32 | 0 | +0.50(+1.94%) |
Jun 13, 2013 | 24.74 | 25.82 | 24.71 | 25.82 | 53,124 | +1.05(+4.26%) |
Jun 12, 2013 | 25.24 | 25.26 | 24.74 | 24.76 | 20,785 | -0.50(-1.98%) |
Jun 11, 2013 | 25.60 | 25.70 | 25.01 | 25.26 | 24,004 | -0.44(-1.73%) |
Jun 10, 2013 | 25.68 | 25.90 | 24.96 | 25.71 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 25.10 | 25.87 | 24.68 | 25.68 | 0 | +0.58(+2.32%) |
Jun 06, 2013 | 24.57 | 25.23 | 24.57 | 25.10 | 34,366 | +0.42(+1.69%) |
Jun 05, 2013 | 25.10 | 25.21 | 24.43 | 24.68 | 0 | -0.61(-2.42%) |
Jun 04, 2013 | 24.85 | 25.37 | 24.82 | 25.29 | 22,759 | +0.56(+2.24%) |
Jun 03, 2013 | 25.32 | 25.46 | 24.63 | 24.74 | 49,095 | -0.75(-2.94%) |
May 31, 2013 | 24.79 | 26.21 | 24.57 | 25.49 | 67,148 | +0.42(+1.66%) |
May 30, 2013 | 24.63 | 25.43 | 24.21 | 25.07 | 64,953 | +0.42(+1.69%) |
May 29, 2013 | 25.07 | 25.26 | 24.43 | 24.65 | 55,420 | -0.67(-2.63%) |
May 28, 2013 | 25.21 | 25.82 | 25.12 | 25.32 | 63,778 | +0.28(+1.11%) |
May 24, 2013 | 25.12 | 25.57 | 24.79 | 25.04 | 0 | -0.31(-1.20%) |
May 23, 2013 | 25.10 | 25.43 | 24.49 | 25.35 | 0 | -0.03(-0.11%) |
May 22, 2013 | 25.82 | 26.37 | 25.24 | 25.37 | 74,068 | -0.42(-1.61%) |
May 21, 2013 | 25.21 | 25.93 | 25.04 | 25.79 | 0 | +0.75(+2.99%) |
May 20, 2013 | 25.12 | 25.26 | 24.88 | 25.04 | 0 | +0.03(+0.11%) |
May 17, 2013 | 25.01 | 25.21 | 24.85 | 25.01 | 0 | +0.17(+0.67%) |
May 16, 2013 | 25.12 | 25.24 | 24.85 | 24.85 | 57,669 | -0.28(-1.10%) |
May 15, 2013 | 24.85 | 25.21 | 24.43 | 25.12 | 0 | +0.31(+1.23%) |
May 13, 2013 | 24.68 | 24.99 | 24.63 | 24.82 | 0 | +0.22(+0.90%) |
May 10, 2013 | 24.04 | 24.82 | 24.04 | 24.60 | 0 | +0.39(+1.61%) |
May 09, 2013 | 23.79 | 24.29 | 23.46 | 24.21 | 75,515 | +0.44(+1.87%) |
May 08, 2013 | 23.93 | 24.10 | 23.51 | 23.76 | 0 | -0.08(-0.35%) |
May 07, 2013 | 24.74 | 24.82 | 23.82 | 23.85 | 0 | -0.69(-2.83%) |
May 06, 2013 | 24.93 | 24.99 | 24.49 | 24.54 | 0 | +0.03(+0.14%) |
May 03, 2013 | 24.56 | 24.78 | 24.32 | 24.51 | 0 | +0.19(+0.78%) |
May 02, 2013 | 24.34 | 24.53 | 24.24 | 24.32 | 0 | -0.08(-0.33%) |
May 01, 2013 | 24.07 | 24.45 | 23.97 | 24.40 | 0 | +0.32(+1.35%) |
Apr 30, 2013 | 23.99 | 24.21 | 23.80 | 24.07 | 0 | +0.14(+0.57%) |
Apr 29, 2013 | 23.78 | 24.07 | 23.75 | 23.94 | 79,679 | +0.19(+0.80%) |
Apr 26, 2013 | 23.86 | 23.86 | 23.34 | 23.75 | 65,999 | +0.00(+0.00%) |
Apr 25, 2013 | 23.43 | 24.02 | 23.43 | 23.75 | 78,265 | +0.32(+1.39%) |
Apr 24, 2013 | 23.40 | 23.59 | 23.15 | 23.43 | 0 | +0.08(+0.35%) |
Apr 23, 2013 | 22.72 | 23.37 | 22.61 | 23.34 | 51,959 | +0.62(+2.74%) |
Apr 22, 2013 | 23.24 | 23.26 | 22.57 | 22.72 | 56,435 | -0.38(-1.64%) |
Apr 19, 2013 | 22.42 | 23.26 | 22.29 | 23.10 | 59,672 | +0.70(+3.14%) |
Apr 18, 2013 | 22.21 | 22.63 | 22.15 | 22.40 | 48,855 | +0.27(+1.22%) |
Apr 17, 2013 | 22.32 | 22.63 | 21.64 | 22.13 | 77,566 | -0.46(-2.04%) |
Apr 16, 2013 | 22.15 | 22.75 | 22.13 | 22.59 | 157,193 | +0.60(+2.71%) |
Apr 15, 2013 | 23.10 | 23.10 | 21.83 | 21.99 | 71,194 | -1.14(-4.91%) |
Apr 12, 2013 | 22.48 | 23.13 | 22.48 | 23.13 | 59,586 | +0.41(+1.79%) |
Apr 11, 2013 | 22.97 | 22.99 | 22.61 | 22.72 | 38,892 | -0.14(-0.59%) |
Apr 10, 2013 | 22.51 | 23.07 | 22.26 | 22.86 | 79,287 | +0.57(+2.55%) |
Apr 09, 2013 | 22.59 | 23.40 | 21.50 | 22.29 | 167,908 | -0.16(-0.72%) |
Apr 08, 2013 | 22.07 | 22.50 | 21.88 | 22.45 | 68,741 | +0.38(+1.72%) |
Apr 05, 2013 | 21.94 | 22.29 | 21.37 | 22.07 | 89,387 | +0.08(+0.37%) |
Apr 04, 2013 | 22.21 | 22.23 | 21.80 | 21.99 | 43,281 | -0.03(-0.12%) |
Apr 03, 2013 | 22.59 | 22.64 | 21.78 | 22.02 | 81,784 | -0.57(-2.51%) |
Apr 02, 2013 | 22.86 | 22.99 | 22.53 | 22.59 | 57,064 | -0.24(-1.07%) |