Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.10 | 24.10 | 24.10 | 0 | +0.80(+3.43%) | |
Jun 27, 2013 | 23.41 | 23.56 | 23.30 | 23.30 | 138,617 | -0.09(-0.38%) |
Jun 26, 2013 | 23.82 | 23.83 | 23.29 | 23.39 | 188,531 | -0.41(-1.72%) |
Jun 25, 2013 | 22.83 | 23.87 | 22.83 | 23.80 | 221,729 | +1.00(+4.39%) |
Jun 24, 2013 | 23.13 | 23.13 | 22.79 | 22.80 | 265,699 | -0.40(-1.72%) |
Jun 21, 2013 | 23.32 | 23.43 | 23.08 | 23.20 | 258,458 | -0.03(-0.13%) |
Jun 20, 2013 | 23.44 | 23.46 | 23.11 | 23.23 | 292,692 | -0.27(-1.15%) |
Jun 19, 2013 | 23.50 | 23.59 | 23.40 | 23.50 | 172,058 | -0.05(-0.21%) |
Jun 18, 2013 | 23.50 | 23.61 | 23.19 | 23.55 | 178,671 | +0.07(+0.30%) |
Jun 17, 2013 | 24.04 | 24.04 | 23.32 | 23.48 | 101,716 | -0.32(-1.34%) |
Jun 14, 2013 | 23.36 | 24.18 | 23.36 | 23.80 | 93,649 | +0.28(+1.19%) |
Jun 13, 2013 | 23.44 | 23.69 | 23.38 | 23.52 | 60,854 | -0.04(-0.17%) |
Jun 12, 2013 | 23.26 | 23.68 | 23.26 | 23.56 | 117,842 | +0.16(+0.68%) |
Jun 11, 2013 | 23.72 | 23.72 | 23.25 | 23.40 | 198,913 | -0.35(-1.47%) |
Jun 10, 2013 | 23.47 | 24.06 | 23.47 | 23.75 | 79,675 | +0.27(+1.15%) |
Jun 07, 2013 | 23.50 | 23.60 | 23.21 | 23.48 | 154,612 | -0.01(-0.04%) |
Jun 06, 2013 | 23.65 | 24.02 | 22.99 | 23.49 | 89,060 | -0.40(-1.67%) |
Jun 05, 2013 | 24.38 | 24.40 | 23.82 | 23.89 | 76,529 | -0.56(-2.29%) |
Jun 04, 2013 | 24.48 | 24.59 | 24.24 | 24.45 | 35,289 | +0.03(+0.12%) |
Jun 03, 2013 | 23.83 | 24.70 | 23.83 | 24.42 | 70,331 | +0.41(+1.71%) |
May 31, 2013 | 24.36 | 24.50 | 23.42 | 24.01 | 154,015 | -0.41(-1.68%) |
May 30, 2013 | 24.53 | 24.58 | 24.26 | 24.42 | 49,034 | -0.19(-0.77%) |
May 29, 2013 | 24.63 | 24.79 | 24.58 | 24.61 | 50,803 | -0.02(-0.08%) |
May 28, 2013 | 24.68 | 24.94 | 24.50 | 24.63 | 46,361 | -0.07(-0.28%) |
May 27, 2013 | 24.99 | 24.99 | 24.52 | 24.70 | 24,921 | +0.19(+0.78%) |
May 24, 2013 | 24.48 | 24.62 | 24.32 | 24.51 | 37,492 | -0.08(-0.33%) |
May 23, 2013 | 24.15 | 24.94 | 24.05 | 24.59 | 106,332 | -0.04(-0.16%) |
May 22, 2013 | 24.95 | 25.22 | 24.55 | 24.63 | 123,272 | -0.33(-1.32%) |
May 21, 2013 | 24.95 | 25.13 | 24.92 | 24.96 | 88,029 | +0.01(+0.04%) |
May 17, 2013 | 24.95 | 24.95 | 24.95 | 0 | +0.34(+1.38%) | |
May 16, 2013 | 24.55 | 24.70 | 24.55 | 24.61 | 69,352 | +0.08(+0.33%) |
May 15, 2013 | 24.61 | 24.65 | 24.45 | 24.53 | 48,721 | +0.07(+0.29%) |
May 13, 2013 | 24.87 | 24.87 | 24.44 | 24.46 | 59,431 | -0.29(-1.17%) |
May 10, 2013 | 24.77 | 25.15 | 24.72 | 24.75 | 62,165 | -0.13(-0.52%) |
May 09, 2013 | 24.99 | 25.05 | 24.82 | 24.88 | 41,274 | -0.11(-0.44%) |
May 08, 2013 | 24.82 | 25.02 | 24.75 | 24.99 | 40,728 | +0.20(+0.81%) |
May 07, 2013 | 25.12 | 25.12 | 24.76 | 24.79 | 46,558 | -0.22(-0.88%) |
May 06, 2013 | 25.10 | 25.12 | 24.88 | 25.01 | 52,602 | -0.04(-0.16%) |
May 03, 2013 | 24.77 | 25.29 | 24.75 | 25.05 | 70,438 | +0.41(+1.66%) |
May 02, 2013 | 24.60 | 24.80 | 24.53 | 24.64 | 64,268 | +0.04(+0.16%) |
May 01, 2013 | 24.72 | 24.73 | 24.38 | 24.60 | 35,870 | -0.14(-0.57%) |
Apr 30, 2013 | 24.42 | 24.77 | 24.42 | 24.74 | 119,803 | +0.32(+1.31%) |
Apr 29, 2013 | 24.21 | 24.60 | 23.98 | 24.42 | 63,529 | +0.20(+0.83%) |
Apr 26, 2013 | 24.11 | 24.23 | 23.92 | 24.22 | 375,489 | +0.07(+0.29%) |
Apr 25, 2013 | 24.42 | 24.47 | 23.86 | 24.15 | 134,759 | -0.31(-1.27%) |
Apr 24, 2013 | 24.52 | 24.69 | 24.17 | 24.46 | 72,594 | -0.10(-0.41%) |
Apr 23, 2013 | 24.58 | 24.73 | 24.46 | 24.56 | 82,034 | -0.11(-0.45%) |
Apr 22, 2013 | 24.54 | 24.68 | 24.31 | 24.67 | 44,266 | +0.21(+0.86%) |
Apr 19, 2013 | 24.40 | 24.73 | 24.33 | 24.46 | 207,679 | +0.16(+0.66%) |
Apr 18, 2013 | 24.57 | 24.67 | 24.20 | 24.30 | 117,366 | -0.29(-1.18%) |
Apr 17, 2013 | 24.11 | 24.66 | 24.11 | 24.59 | 74,645 | +0.31(+1.28%) |
Apr 16, 2013 | 24.43 | 24.53 | 24.08 | 24.28 | 127,804 | -0.22(-0.90%) |
Apr 15, 2013 | 24.81 | 24.83 | 24.35 | 24.50 | 130,785 | -0.38(-1.53%) |
Apr 12, 2013 | 24.49 | 24.97 | 24.49 | 24.88 | 121,380 | +0.28(+1.14%) |
Apr 11, 2013 | 24.28 | 24.77 | 24.05 | 24.60 | 309,113 | -1.11(-4.32%) |
Apr 10, 2013 | 25.71 | 26.00 | 25.56 | 25.71 | 71,646 | +0.01(+0.04%) |
Apr 09, 2013 | 25.59 | 25.75 | 25.49 | 25.70 | 63,744 | +0.16(+0.63%) |
Apr 08, 2013 | 25.28 | 25.54 | 25.28 | 25.54 | 51,230 | +0.09(+0.35%) |
Apr 05, 2013 | 25.04 | 25.59 | 25.04 | 25.45 | 52,761 | +0.25(+0.99%) |
Apr 04, 2013 | 25.27 | 25.40 | 25.05 | 25.20 | 67,430 | +0.15(+0.60%) |
Apr 03, 2013 | 25.92 | 25.92 | 24.88 | 25.05 | 141,874 | -0.65(-2.53%) |
Apr 02, 2013 | 25.39 | 25.70 | 25.16 | 25.70 | 71,848 | +0.33(+1.30%) |