Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.21 | 25.01 | 24.02 | 24.45 | 35,401 | -0.18(-0.75%) |
Jun 26, 2013 | 25.13 | 25.38 | 24.64 | 24.64 | 1,725 | -0.12(-0.50%) |
Jun 25, 2013 | 24.02 | 24.82 | 23.96 | 24.76 | 1,985 | +0.80(+3.33%) |
Jun 24, 2013 | 24.76 | 25.04 | 23.90 | 23.96 | 7,907 | -1.11(-4.41%) |
Jun 21, 2013 | 24.45 | 25.07 | 24.21 | 25.07 | 13,401 | +0.68(+2.77%) |
Jun 20, 2013 | 24.64 | 25.01 | 24.33 | 24.39 | 30,077 | -0.49(-1.98%) |
Jun 19, 2013 | 25.01 | 25.56 | 24.58 | 24.89 | 11,626 | -0.31(-1.22%) |
Jun 18, 2013 | 25.56 | 25.81 | 24.89 | 25.19 | 15,146 | -0.61(-2.38%) |
Jun 17, 2013 | 26.05 | 26.73 | 25.56 | 25.81 | 12,095 | -0.31(-1.18%) |
Jun 14, 2013 | 26.54 | 26.79 | 26.11 | 26.11 | 3,740 | -0.43(-1.62%) |
Jun 13, 2013 | 25.81 | 26.67 | 25.62 | 26.54 | 5,935 | +0.68(+2.61%) |
Jun 12, 2013 | 26.42 | 26.48 | 25.81 | 25.87 | 7,354 | -0.74(-2.77%) |
Jun 11, 2013 | 26.79 | 27.04 | 26.61 | 26.61 | 3,537 | -0.43(-1.59%) |
Jun 10, 2013 | 27.40 | 27.40 | 26.48 | 27.04 | 8,472 | -0.55(-2.00%) |
Jun 07, 2013 | 27.22 | 27.71 | 27.22 | 27.59 | 903 | +0.06(+0.22%) |
Jun 06, 2013 | 27.10 | 27.71 | 27.04 | 27.53 | 4,923 | +0.31(+1.13%) |
Jun 05, 2013 | 27.59 | 27.77 | 27.10 | 27.22 | 5,554 | -0.18(-0.67%) |
Jun 04, 2013 | 27.71 | 27.87 | 27.40 | 27.40 | 2,333 | -0.31(-1.11%) |
Jun 03, 2013 | 27.04 | 27.77 | 26.97 | 27.71 | 9,857 | +0.12(+0.45%) |
May 31, 2013 | 27.65 | 27.77 | 27.40 | 27.59 | 3,139 | +0.12(+0.45%) |
May 30, 2013 | 27.77 | 27.83 | 27.22 | 27.47 | 6,212 | -0.18(-0.67%) |
May 29, 2013 | 27.65 | 28.14 | 27.28 | 27.65 | 7,617 | +0.06(+0.22%) |
May 28, 2013 | 27.65 | 27.77 | 27.04 | 27.59 | 6,662 | -0.06(-0.22%) |
May 24, 2013 | 26.79 | 27.83 | 26.73 | 27.65 | 6,710 | +1.04(+3.93%) |
May 23, 2013 | 27.34 | 27.34 | 25.81 | 26.61 | 23,225 | -0.74(-2.70%) |
May 22, 2013 | 28.14 | 28.45 | 27.34 | 27.34 | 12,918 | -0.80(-2.84%) |
May 21, 2013 | 28.14 | 29.00 | 27.71 | 28.14 | 25,478 | +0.43(+1.55%) |
May 20, 2013 | 27.40 | 28.02 | 27.40 | 27.71 | 3,183 | -0.06(-0.22%) |
May 17, 2013 | 28.30 | 28.33 | 27.47 | 27.77 | 5,523 | -0.37(-1.31%) |
May 16, 2013 | 27.04 | 28.39 | 27.04 | 28.14 | 6,960 | +0.92(+3.39%) |
May 15, 2013 | 26.97 | 27.65 | 26.97 | 27.22 | 1,648 | -0.43(-1.56%) |
May 13, 2013 | 28.08 | 28.41 | 27.65 | 27.65 | 4,481 | -0.74(-2.60%) |
May 10, 2013 | 28.88 | 28.88 | 27.84 | 28.39 | 4,313 | -0.37(-1.28%) |
May 09, 2013 | 28.08 | 29.31 | 27.95 | 28.76 | 10,873 | +1.04(+3.77%) |
May 08, 2013 | 28.08 | 28.26 | 27.71 | 27.71 | 4,694 | -0.18(-0.66%) |
May 07, 2013 | 27.16 | 28.26 | 27.16 | 27.90 | 5,646 | +0.55(+2.02%) |
May 06, 2013 | 27.57 | 28.37 | 27.34 | 27.34 | 5,561 | -0.18(-0.67%) |
May 03, 2013 | 27.16 | 27.71 | 27.16 | 27.53 | 7,489 | +0.37(+1.36%) |
May 02, 2013 | 27.04 | 27.16 | 26.54 | 27.16 | 2,179 | +0.12(+0.45%) |
May 01, 2013 | 27.34 | 27.65 | 27.04 | 27.04 | 4,523 | -0.37(-1.35%) |
Apr 30, 2013 | 27.53 | 28.26 | 27.34 | 27.40 | 7,097 | -0.43(-1.55%) |
Apr 29, 2013 | 27.34 | 27.96 | 27.10 | 27.83 | 5,993 | +0.92(+3.42%) |
Apr 26, 2013 | 26.61 | 27.47 | 26.91 | 26.91 | 4,551 | +0.00(+0.00%) |
Apr 25, 2013 | 26.67 | 27.22 | 26.11 | 26.91 | 4,947 | +0.61(+2.34%) |
Apr 24, 2013 | 26.91 | 27.04 | 26.00 | 26.30 | 9,158 | -0.61(-2.28%) |
Apr 23, 2013 | 26.73 | 27.59 | 26.54 | 26.91 | 9,932 | +0.18(+0.69%) |
Apr 22, 2013 | 26.79 | 26.79 | 26.11 | 26.73 | 3,864 | +0.18(+0.69%) |
Apr 19, 2013 | 26.36 | 26.79 | 25.75 | 26.54 | 7,610 | -0.31(-1.14%) |
Apr 18, 2013 | 25.50 | 26.91 | 25.32 | 26.85 | 10,134 | +0.98(+3.80%) |
Apr 17, 2013 | 25.50 | 25.93 | 24.70 | 25.87 | 11,930 | +0.55(+2.18%) |
Apr 16, 2013 | 25.13 | 25.44 | 24.95 | 25.32 | 4,644 | +0.37(+1.48%) |
Apr 15, 2013 | 25.32 | 25.81 | 24.89 | 24.95 | 8,211 | -0.98(-3.79%) |
Apr 12, 2013 | 26.11 | 26.48 | 25.56 | 25.93 | 4,490 | -0.37(-1.40%) |
Apr 11, 2013 | 25.81 | 26.73 | 25.77 | 26.30 | 5,841 | +0.31(+1.18%) |
Apr 10, 2013 | 26.42 | 26.61 | 25.93 | 25.99 | 3,793 | -0.37(-1.40%) |
Apr 09, 2013 | 27.10 | 27.10 | 26.24 | 26.36 | 2,005 | +0.31(+1.18%) |
Apr 08, 2013 | 26.67 | 27.23 | 25.93 | 26.05 | 6,327 | -0.49(-1.85%) |
Apr 05, 2013 | 25.19 | 26.67 | 25.19 | 26.54 | 9,315 | +1.11(+4.35%) |
Apr 04, 2013 | 25.87 | 25.87 | 24.76 | 25.44 | 11,177 | -0.61(-2.36%) |
Apr 03, 2013 | 27.28 | 27.28 | 25.75 | 26.05 | 10,439 | -0.92(-3.42%) |
Apr 02, 2013 | 26.67 | 27.22 | 25.70 | 26.97 | 20,112 | +0.06(+0.23%) |