Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.94 | 24.94 | 24.86 | 24.90 | 86,646 | +0.05(+0.19%) |
Jun 26, 2013 | 24.81 | 24.86 | 24.79 | 24.85 | 142,216 | +0.10(+0.42%) |
Jun 25, 2013 | 24.76 | 24.77 | 24.66 | 24.74 | 139,003 | +0.07(+0.27%) |
Jun 24, 2013 | 24.85 | 24.85 | 24.66 | 24.68 | 184,020 | -0.16(-0.63%) |
Jun 21, 2013 | 24.93 | 24.94 | 24.77 | 24.83 | 107,524 | -0.07(-0.30%) |
Jun 20, 2013 | 24.77 | 24.99 | 24.77 | 24.91 | 70,337 | -0.21(-0.86%) |
Jun 19, 2013 | 25.29 | 25.29 | 25.06 | 25.12 | 97,368 | -0.17(-0.67%) |
Jun 18, 2013 | 25.29 | 25.29 | 25.24 | 25.29 | 113,015 | -0.02(-0.06%) |
Jun 17, 2013 | 25.34 | 25.34 | 25.29 | 25.31 | 50,525 | -0.01(-0.04%) |
Jun 14, 2013 | 25.34 | 25.34 | 25.27 | 25.32 | 49,742 | +0.04(+0.16%) |
Jun 13, 2013 | 25.20 | 25.28 | 25.15 | 25.28 | 97,344 | +0.14(+0.56%) |
Jun 12, 2013 | 25.21 | 25.23 | 25.13 | 25.14 | 64,814 | -0.08(-0.31%) |
Jun 11, 2013 | 25.20 | 25.23 | 25.14 | 25.21 | 185,631 | -0.05(-0.19%) |
Jun 10, 2013 | 25.28 | 25.30 | 25.25 | 25.26 | 102,480 | -0.05(-0.20%) |
Jun 07, 2013 | 25.37 | 25.37 | 25.31 | 25.31 | 57,119 | -0.04(-0.16%) |
Jun 06, 2013 | 25.37 | 25.44 | 25.34 | 25.35 | 81,433 | -0.02(-0.09%) |
Jun 05, 2013 | 25.40 | 25.42 | 25.35 | 25.37 | 65,071 | -0.04(-0.15%) |
Jun 04, 2013 | 25.41 | 25.43 | 25.35 | 25.41 | 143,904 | -0.04(-0.17%) |
Jun 03, 2013 | 25.43 | 25.49 | 25.43 | 25.45 | 63,514 | -0.07(-0.26%) |
May 31, 2013 | 25.56 | 25.57 | 25.47 | 25.52 | 43,982 | -0.04(-0.15%) |
May 30, 2013 | 25.54 | 25.59 | 25.54 | 25.56 | 109,775 | -0.02(-0.09%) |
May 29, 2013 | 25.54 | 25.59 | 25.52 | 25.58 | 53,849 | +0.02(+0.09%) |
May 28, 2013 | 25.66 | 25.68 | 25.56 | 25.56 | 52,379 | -0.11(-0.41%) |
May 24, 2013 | 25.67 | 25.69 | 25.64 | 25.66 | 16,293 | +0.01(+0.04%) |
May 23, 2013 | 25.69 | 25.70 | 25.63 | 25.66 | 160,562 | -0.04(-0.14%) |
May 22, 2013 | 25.74 | 25.81 | 25.67 | 25.69 | 127,911 | -0.08(-0.32%) |
May 21, 2013 | 25.73 | 25.77 | 25.72 | 25.77 | 81,168 | +0.02(+0.09%) |
May 20, 2013 | 25.76 | 25.77 | 25.74 | 25.75 | 58,134 | -0.01(-0.03%) |
May 17, 2013 | 25.78 | 25.81 | 25.74 | 25.76 | 99,249 | -0.03(-0.11%) |
May 16, 2013 | 25.75 | 25.80 | 25.75 | 25.79 | 80,842 | +0.04(+0.17%) |
May 15, 2013 | 25.73 | 25.77 | 25.71 | 25.74 | 59,576 | -0.03(-0.12%) |
May 13, 2013 | 25.74 | 25.79 | 25.74 | 25.77 | 138,947 | +0.01(+0.03%) |
May 10, 2013 | 25.80 | 25.83 | 25.75 | 25.77 | 153,574 | -0.08(-0.30%) |
May 09, 2013 | 25.83 | 25.87 | 25.83 | 25.84 | 82,476 | +0.03(+0.10%) |
May 08, 2013 | 25.80 | 25.86 | 25.80 | 25.82 | 197,167 | -0.04(-0.14%) |
May 07, 2013 | 25.82 | 25.86 | 25.82 | 25.86 | 126,653 | +0.00(+0.00%) |
May 06, 2013 | 25.83 | 25.86 | 25.83 | 25.86 | 63,339 | -0.01(-0.03%) |
May 03, 2013 | 25.89 | 25.92 | 25.85 | 25.86 | 77,033 | -0.06(-0.23%) |
May 02, 2013 | 25.92 | 25.93 | 25.89 | 25.92 | 66,123 | +0.03(+0.11%) |
May 01, 2013 | 25.90 | 25.90 | 25.86 | 25.89 | 93,495 | -0.02(-0.09%) |
Apr 30, 2013 | 25.94 | 25.94 | 25.91 | 25.91 | 112,170 | -0.01(-0.04%) |
Apr 29, 2013 | 25.94 | 25.94 | 25.92 | 25.93 | 40,016 | +0.01(+0.04%) |
Apr 26, 2013 | 25.86 | 25.91 | 25.88 | 25.91 | 108,383 | +0.04(+0.14%) |
Apr 25, 2013 | 25.87 | 25.88 | 25.85 | 25.88 | 105,321 | -0.01(-0.06%) |
Apr 24, 2013 | 25.87 | 25.89 | 25.85 | 25.89 | 69,792 | +0.02(+0.09%) |
Apr 23, 2013 | 25.88 | 25.97 | 25.86 | 25.87 | 98,673 | +0.00(+0.00%) |
Apr 22, 2013 | 25.86 | 25.87 | 25.84 | 25.87 | 91,929 | +0.01(+0.06%) |
Apr 19, 2013 | 25.82 | 25.86 | 25.82 | 25.86 | 81,185 | +0.01(+0.03%) |
Apr 18, 2013 | 25.85 | 25.86 | 25.84 | 25.85 | 155,542 | +0.00(+0.00%) |
Apr 17, 2013 | 25.83 | 25.86 | 25.80 | 25.85 | 123,058 | +0.02(+0.09%) |
Apr 16, 2013 | 25.83 | 25.86 | 25.81 | 25.83 | 163,876 | -0.01(-0.06%) |
Apr 15, 2013 | 25.81 | 25.84 | 25.79 | 25.84 | 106,370 | +0.03(+0.12%) |
Apr 12, 2013 | 25.80 | 25.82 | 25.76 | 25.81 | 163,052 | +0.03(+0.11%) |
Apr 11, 2013 | 25.77 | 25.78 | 25.74 | 25.78 | 173,716 | +0.04(+0.14%) |
Apr 10, 2013 | 25.79 | 25.79 | 25.74 | 25.74 | 87,404 | -0.02(-0.08%) |
Apr 09, 2013 | 25.83 | 25.83 | 25.76 | 25.76 | 803,516 | -0.04(-0.15%) |
Apr 08, 2013 | 25.81 | 25.83 | 25.78 | 25.80 | 97,420 | -0.01(-0.03%) |
Apr 05, 2013 | 25.80 | 25.82 | 25.75 | 25.81 | 56,869 | +0.04(+0.17%) |
Apr 04, 2013 | 25.73 | 25.77 | 25.73 | 25.77 | 57,262 | +0.07(+0.26%) |
Apr 03, 2013 | 25.71 | 25.71 | 25.68 | 25.70 | 64,675 | +0.02(+0.09%) |
Apr 02, 2013 | 25.68 | 25.69 | 25.65 | 25.68 | 134,870 | -0.01(-0.03%) |