Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.78 | 25.80 | 25.59 | 25.70 | 82,022 | -0.15(-0.58%) |
Jun 27, 2013 | 25.77 | 25.89 | 25.62 | 25.85 | 235,054 | +0.38(+1.48%) |
Jun 26, 2013 | 25.61 | 25.70 | 25.42 | 25.48 | 118,900 | +0.09(+0.34%) |
Jun 25, 2013 | 25.25 | 25.52 | 25.16 | 25.39 | 61,563 | +0.29(+1.17%) |
Jun 24, 2013 | 25.18 | 25.26 | 24.80 | 25.10 | 86,798 | -0.29(-1.15%) |
Jun 21, 2013 | 25.55 | 25.59 | 25.11 | 25.39 | 174,245 | -0.03(-0.13%) |
Jun 20, 2013 | 25.59 | 25.68 | 25.34 | 25.42 | 325,145 | -0.44(-1.71%) |
Jun 19, 2013 | 26.11 | 26.16 | 25.86 | 25.86 | 78,404 | -0.24(-0.93%) |
Jun 18, 2013 | 25.99 | 26.20 | 25.91 | 26.11 | 187,507 | +0.25(+0.97%) |
Jun 17, 2013 | 25.58 | 25.92 | 25.58 | 25.86 | 182,618 | +0.44(+1.74%) |
Jun 14, 2013 | 25.69 | 25.69 | 25.36 | 25.41 | 83,383 | -0.27(-1.07%) |
Jun 13, 2013 | 25.09 | 25.70 | 25.09 | 25.69 | 69,635 | +0.57(+2.25%) |
Jun 12, 2013 | 25.60 | 25.60 | 25.07 | 25.12 | 136,251 | -0.19(-0.76%) |
Jun 11, 2013 | 25.48 | 25.58 | 25.28 | 25.31 | 95,060 | -0.45(-1.75%) |
Jun 10, 2013 | 25.73 | 25.80 | 25.59 | 25.76 | 267,030 | +0.15(+0.59%) |
Jun 07, 2013 | 25.13 | 25.64 | 25.13 | 25.61 | 119,865 | +0.67(+2.68%) |
Jun 06, 2013 | 24.46 | 24.95 | 24.45 | 24.94 | 84,220 | +0.46(+1.89%) |
Jun 05, 2013 | 24.83 | 24.83 | 24.47 | 24.48 | 225,947 | -0.42(-1.71%) |
Jun 04, 2013 | 25.09 | 25.18 | 24.74 | 24.91 | 148,623 | -0.10(-0.40%) |
Jun 03, 2013 | 25.21 | 25.21 | 24.72 | 25.01 | 294,198 | -0.13(-0.53%) |
May 31, 2013 | 25.51 | 25.57 | 25.14 | 25.14 | 41,837 | -0.37(-1.47%) |
May 30, 2013 | 25.19 | 25.59 | 25.19 | 25.51 | 118,682 | +0.35(+1.39%) |
May 29, 2013 | 24.93 | 25.24 | 24.61 | 25.16 | 46,120 | +0.11(+0.43%) |
May 28, 2013 | 24.84 | 25.12 | 24.84 | 25.06 | 41,487 | +0.52(+2.14%) |
May 24, 2013 | 24.44 | 24.53 | 24.33 | 24.53 | 26,615 | -0.02(-0.09%) |
May 23, 2013 | 24.38 | 24.60 | 24.24 | 24.55 | 137,932 | -0.11(-0.45%) |
May 22, 2013 | 24.99 | 25.23 | 24.58 | 24.66 | 174,527 | -0.32(-1.27%) |
May 21, 2013 | 25.20 | 25.22 | 24.97 | 24.98 | 123,952 | -0.15(-0.60%) |
May 20, 2013 | 25.01 | 25.21 | 24.99 | 25.13 | 56,682 | +0.03(+0.10%) |
May 17, 2013 | 24.79 | 25.12 | 24.79 | 25.11 | 50,385 | +0.40(+1.62%) |
May 16, 2013 | 24.74 | 24.89 | 24.66 | 24.71 | 107,500 | -0.06(-0.24%) |
May 15, 2013 | 24.54 | 24.84 | 24.47 | 24.76 | 329,816 | +0.67(+2.77%) |
May 13, 2013 | 24.02 | 24.21 | 24.02 | 24.10 | 27,545 | +0.01(+0.03%) |
May 10, 2013 | 23.75 | 24.09 | 23.73 | 24.09 | 18,442 | +0.32(+1.36%) |
May 09, 2013 | 23.81 | 23.94 | 23.75 | 23.77 | 13,924 | -0.08(-0.34%) |
May 08, 2013 | 23.66 | 23.86 | 23.66 | 23.85 | 21,467 | +0.12(+0.49%) |
May 07, 2013 | 23.73 | 23.76 | 23.65 | 23.73 | 25,874 | +0.04(+0.18%) |
May 06, 2013 | 23.55 | 23.75 | 23.55 | 23.69 | 14,688 | +0.11(+0.46%) |
May 03, 2013 | 23.35 | 23.70 | 23.11 | 23.58 | 18,442 | +0.47(+2.05%) |
May 02, 2013 | 22.71 | 23.15 | 22.65 | 23.11 | 36,542 | +0.43(+1.91%) |
May 01, 2013 | 22.65 | 22.97 | 22.65 | 22.67 | 337,361 | -0.28(-1.23%) |
Apr 30, 2013 | 22.80 | 22.97 | 22.80 | 22.96 | 15,252 | +0.13(+0.56%) |
Apr 29, 2013 | 22.70 | 22.88 | 22.70 | 22.83 | 31,347 | +0.18(+0.79%) |
Apr 26, 2013 | 22.72 | 22.72 | 22.58 | 22.65 | 8,558 | -0.07(-0.29%) |
Apr 25, 2013 | 22.72 | 22.89 | 22.69 | 22.72 | 260,939 | +0.04(+0.18%) |
Apr 24, 2013 | 22.65 | 22.71 | 22.54 | 22.67 | 4,411 | +0.10(+0.44%) |
Apr 23, 2013 | 22.32 | 22.66 | 22.32 | 22.57 | 40,367 | +0.33(+1.50%) |
Apr 22, 2013 | 22.19 | 22.31 | 22.01 | 22.24 | 55,011 | +0.05(+0.22%) |
Apr 19, 2013 | 22.00 | 22.19 | 21.97 | 22.19 | 52,083 | +0.22(+1.02%) |
Apr 18, 2013 | 22.31 | 22.35 | 21.93 | 21.97 | 124,529 | -0.44(-1.97%) |
Apr 17, 2013 | 22.46 | 22.53 | 22.27 | 22.41 | 43,231 | -0.32(-1.39%) |
Apr 16, 2013 | 22.68 | 22.74 | 22.48 | 22.72 | 171,467 | +0.20(+0.89%) |
Apr 15, 2013 | 22.97 | 23.12 | 22.49 | 22.52 | 122,043 | -0.56(-2.42%) |
Apr 12, 2013 | 23.17 | 23.18 | 23.02 | 23.08 | 71,280 | -0.20(-0.86%) |
Apr 11, 2013 | 23.24 | 23.37 | 23.21 | 23.28 | 36,253 | +0.06(+0.25%) |
Apr 10, 2013 | 23.10 | 23.23 | 23.09 | 23.22 | 75,315 | +0.42(+1.86%) |
Apr 09, 2013 | 22.77 | 22.95 | 22.76 | 22.80 | 31,033 | +0.07(+0.29%) |
Apr 08, 2013 | 22.52 | 22.74 | 22.43 | 22.73 | 93,798 | +0.14(+0.63%) |
Apr 05, 2013 | 22.43 | 22.60 | 22.27 | 22.59 | 147,848 | -0.12(-0.55%) |
Apr 04, 2013 | 22.67 | 22.81 | 22.61 | 22.72 | 93,916 | +0.05(+0.22%) |
Apr 03, 2013 | 22.96 | 23.07 | 22.57 | 22.67 | 130,656 | -0.37(-1.63%) |
Apr 02, 2013 | 22.96 | 23.12 | 22.96 | 23.04 | 60,437 | +0.17(+0.73%) |