Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.81 | 24.98 | 24.74 | 24.83 | 248,113 | +0.36(+1.47%) |
Jun 26, 2013 | 24.60 | 24.60 | 24.34 | 24.47 | 221,603 | +0.29(+1.20%) |
Jun 25, 2013 | 24.11 | 24.26 | 24.03 | 24.18 | 137,989 | +0.32(+1.34%) |
Jun 24, 2013 | 23.90 | 24.03 | 23.53 | 23.86 | 486,670 | -0.24(-0.99%) |
Jun 21, 2013 | 24.40 | 24.50 | 23.87 | 24.09 | 265,709 | -0.20(-0.80%) |
Jun 20, 2013 | 24.91 | 24.91 | 24.19 | 24.29 | 194,679 | -0.75(-3.01%) |
Jun 19, 2013 | 25.28 | 25.33 | 25.02 | 25.04 | 104,899 | -0.23(-0.90%) |
Jun 18, 2013 | 25.09 | 25.30 | 24.95 | 25.27 | 69,344 | +0.22(+0.88%) |
Jun 17, 2013 | 25.12 | 25.19 | 24.94 | 25.05 | 291,621 | +0.17(+0.70%) |
Jun 14, 2013 | 24.91 | 25.03 | 24.83 | 24.88 | 119,031 | -0.03(-0.11%) |
Jun 13, 2013 | 24.41 | 24.97 | 24.37 | 24.91 | 290,364 | +0.53(+2.17%) |
Jun 12, 2013 | 24.80 | 24.80 | 24.33 | 24.38 | 58,824 | -0.25(-1.00%) |
Jun 11, 2013 | 24.70 | 24.80 | 24.55 | 24.62 | 96,254 | -0.32(-1.28%) |
Jun 10, 2013 | 25.07 | 25.07 | 24.87 | 24.94 | 81,158 | -0.05(-0.22%) |
Jun 07, 2013 | 24.69 | 25.01 | 24.69 | 25.00 | 95,482 | +0.42(+1.71%) |
Jun 06, 2013 | 24.39 | 24.58 | 24.23 | 24.58 | 156,177 | +0.21(+0.86%) |
Jun 05, 2013 | 24.73 | 24.75 | 24.34 | 24.37 | 227,537 | -0.42(-1.69%) |
Jun 04, 2013 | 24.92 | 25.03 | 24.62 | 24.78 | 222,000 | -0.10(-0.41%) |
Jun 03, 2013 | 25.07 | 25.11 | 24.60 | 24.89 | 184,804 | -0.18(-0.73%) |
May 31, 2013 | 25.21 | 25.42 | 25.05 | 25.07 | 135,049 | -0.14(-0.54%) |
May 30, 2013 | 25.19 | 25.35 | 25.17 | 25.21 | 161,276 | +0.04(+0.15%) |
May 29, 2013 | 25.33 | 25.33 | 25.05 | 25.17 | 184,132 | -0.28(-1.11%) |
May 28, 2013 | 25.51 | 25.62 | 25.32 | 25.45 | 82,716 | +0.23(+0.91%) |
May 24, 2013 | 25.22 | 25.23 | 25.01 | 25.23 | 50,742 | -0.08(-0.32%) |
May 23, 2013 | 25.01 | 25.33 | 24.91 | 25.31 | 101,685 | -0.01(-0.04%) |
May 22, 2013 | 25.62 | 25.79 | 25.18 | 25.32 | 101,394 | -0.24(-0.93%) |
May 21, 2013 | 25.65 | 25.65 | 25.44 | 25.55 | 81,483 | +0.05(+0.21%) |
May 20, 2013 | 25.47 | 25.57 | 25.44 | 25.50 | 95,474 | +0.03(+0.11%) |
May 17, 2013 | 25.35 | 25.51 | 25.29 | 25.47 | 118,690 | +0.26(+1.03%) |
May 16, 2013 | 25.50 | 25.53 | 25.19 | 25.21 | 95,625 | -0.22(-0.88%) |
May 15, 2013 | 25.33 | 25.45 | 25.27 | 25.44 | 199,349 | +0.46(+1.83%) |
May 13, 2013 | 25.08 | 25.08 | 24.88 | 24.98 | 260,099 | -0.04(-0.15%) |
May 10, 2013 | 24.86 | 25.01 | 24.82 | 25.01 | 103,081 | +0.27(+1.07%) |
May 09, 2013 | 24.81 | 24.86 | 24.70 | 24.75 | 74,147 | +0.00(+0.00%) |
May 08, 2013 | 24.62 | 24.75 | 24.62 | 24.75 | 127,947 | +0.07(+0.30%) |
May 07, 2013 | 24.55 | 24.69 | 24.45 | 24.68 | 275,218 | +0.16(+0.67%) |
May 06, 2013 | 24.54 | 24.54 | 24.44 | 24.51 | 94,553 | +0.05(+0.22%) |
May 03, 2013 | 24.43 | 24.55 | 24.43 | 24.46 | 106,010 | +0.28(+1.17%) |
May 02, 2013 | 24.06 | 24.21 | 23.98 | 24.17 | 177,831 | +0.28(+1.19%) |
May 01, 2013 | 24.01 | 24.06 | 23.86 | 23.89 | 170,071 | -0.17(-0.72%) |
Apr 30, 2013 | 24.06 | 24.06 | 23.91 | 24.06 | 57,118 | +0.10(+0.42%) |
Apr 29, 2013 | 23.98 | 24.05 | 23.95 | 23.96 | 96,967 | +0.00(+0.00%) |
Apr 26, 2013 | 23.95 | 23.99 | 23.83 | 23.96 | 67,334 | -0.02(-0.08%) |
Apr 25, 2013 | 23.72 | 24.04 | 23.72 | 23.98 | 67,432 | +0.42(+1.78%) |
Apr 24, 2013 | 23.71 | 23.76 | 23.52 | 23.56 | 56,538 | -0.14(-0.60%) |
Apr 23, 2013 | 23.59 | 23.71 | 23.58 | 23.70 | 50,182 | +0.35(+1.51%) |
Apr 22, 2013 | 23.33 | 23.39 | 23.03 | 23.35 | 75,313 | +0.13(+0.55%) |
Apr 19, 2013 | 23.00 | 23.23 | 22.94 | 23.22 | 90,783 | +0.27(+1.15%) |
Apr 18, 2013 | 23.26 | 23.26 | 22.89 | 22.96 | 123,726 | -0.20(-0.87%) |
Apr 17, 2013 | 23.44 | 23.44 | 23.01 | 23.16 | 132,360 | -0.32(-1.36%) |
Apr 16, 2013 | 23.30 | 23.50 | 23.26 | 23.48 | 97,977 | +0.32(+1.38%) |
Apr 15, 2013 | 23.63 | 23.66 | 23.12 | 23.16 | 73,219 | -0.69(-2.91%) |
Apr 12, 2013 | 23.73 | 23.85 | 23.66 | 23.85 | 83,394 | +0.02(+0.08%) |
Apr 11, 2013 | 23.56 | 23.91 | 23.56 | 23.84 | 321,448 | +0.25(+1.05%) |
Apr 10, 2013 | 23.30 | 23.61 | 23.30 | 23.59 | 59,800 | +0.34(+1.45%) |
Apr 09, 2013 | 23.32 | 23.32 | 23.14 | 23.25 | 47,584 | -0.04(-0.16%) |
Apr 08, 2013 | 23.09 | 23.29 | 22.96 | 23.29 | 208,249 | +0.27(+1.15%) |
Apr 05, 2013 | 22.97 | 23.05 | 22.63 | 23.02 | 65,171 | -0.05(-0.24%) |
Apr 04, 2013 | 22.94 | 23.08 | 22.91 | 23.08 | 69,827 | +0.10(+0.45%) |
Apr 03, 2013 | 23.29 | 23.34 | 22.87 | 22.97 | 113,601 | -0.32(-1.38%) |
Apr 02, 2013 | 23.31 | 23.41 | 23.23 | 23.30 | 61,123 | +0.06(+0.28%) |