Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.07 | 24.07 | 23.54 | 23.55 | 9,657 | -0.57(-2.36%) |
Jun 26, 2013 | 23.80 | 24.12 | 23.80 | 24.12 | 800 | -0.11(-0.45%) |
Jun 25, 2013 | 23.45 | 24.24 | 23.45 | 24.23 | 12,320 | +0.63(+2.67%) |
Jun 24, 2013 | 23.83 | 24.10 | 22.55 | 23.60 | 12,204 | -0.42(-1.75%) |
Jun 21, 2013 | 23.96 | 24.20 | 23.96 | 24.02 | 1,400 | -0.29(-1.19%) |
Jun 20, 2013 | 24.37 | 24.46 | 24.31 | 24.31 | 2,800 | -0.41(-1.66%) |
Jun 19, 2013 | 24.53 | 24.93 | 24.43 | 24.72 | 8,371 | +0.19(+0.77%) |
Jun 18, 2013 | 24.54 | 24.59 | 24.44 | 24.53 | 6,359 | +0.04(+0.16%) |
Jun 17, 2013 | 24.39 | 24.51 | 23.86 | 24.49 | 21,666 | -0.20(-0.81%) |
Jun 14, 2013 | 24.84 | 24.84 | 24.58 | 24.69 | 2,301 | -0.15(-0.60%) |
Jun 13, 2013 | 24.70 | 24.84 | 24.47 | 24.84 | 10,188 | -0.09(-0.36%) |
Jun 12, 2013 | 25.23 | 25.23 | 24.57 | 24.93 | 19,302 | -0.30(-1.17%) |
Jun 11, 2013 | 25.09 | 25.23 | 25.00 | 25.23 | 11,258 | +0.11(+0.42%) |
Jun 10, 2013 | 25.08 | 25.23 | 24.86 | 25.12 | 10,010 | -0.11(-0.44%) |
Jun 07, 2013 | 24.94 | 25.25 | 24.90 | 25.23 | 16,846 | +0.48(+1.94%) |
Jun 06, 2013 | 24.72 | 24.77 | 24.52 | 24.75 | 12,158 | +0.03(+0.12%) |
Jun 05, 2013 | 24.61 | 25.01 | 24.61 | 24.72 | 23,274 | -0.41(-1.62%) |
Jun 04, 2013 | 24.91 | 25.34 | 24.86 | 25.13 | 12,621 | -0.26(-1.03%) |
Jun 03, 2013 | 25.20 | 25.40 | 25.10 | 25.39 | 17,017 | +0.62(+2.50%) |
May 31, 2013 | 24.90 | 25.06 | 24.77 | 24.77 | 19,260 | +0.13(+0.53%) |
May 30, 2013 | 24.85 | 24.85 | 24.40 | 24.64 | 8,275 | -0.04(-0.14%) |
May 29, 2013 | 24.69 | 24.79 | 24.39 | 24.68 | 21,588 | +0.13(+0.51%) |
May 28, 2013 | 24.06 | 24.56 | 24.06 | 24.55 | 20,385 | +0.61(+2.55%) |
May 24, 2013 | 23.94 | 23.95 | 23.89 | 23.94 | 3,340 | +0.11(+0.46%) |
May 23, 2013 | 24.03 | 24.03 | 23.40 | 23.83 | 11,655 | -0.01(-0.04%) |
May 22, 2013 | 23.24 | 23.84 | 23.24 | 23.84 | 8,155 | +0.51(+2.17%) |
May 21, 2013 | 23.38 | 23.57 | 23.33 | 23.33 | 9,782 | -0.25(-1.04%) |
May 20, 2013 | 23.41 | 23.60 | 23.27 | 23.58 | 20,358 | +0.00(+0.00%) |
May 17, 2013 | 23.50 | 23.62 | 23.28 | 23.58 | 8,979 | +0.07(+0.30%) |
May 16, 2013 | 23.48 | 23.61 | 23.28 | 23.51 | 18,653 | +0.31(+1.34%) |
May 15, 2013 | 23.63 | 23.63 | 23.20 | 23.20 | 2,647 | -0.12(-0.52%) |
May 13, 2013 | 23.50 | 23.60 | 23.19 | 23.32 | 4,871 | +0.20(+0.87%) |
May 10, 2013 | 23.63 | 23.63 | 23.10 | 23.12 | 7,484 | -0.30(-1.28%) |
May 09, 2013 | 23.22 | 23.59 | 22.81 | 23.42 | 12,475 | +0.21(+0.90%) |
May 08, 2013 | 23.00 | 23.30 | 23.00 | 23.21 | 2,925 | +0.03(+0.13%) |
May 07, 2013 | 23.23 | 23.37 | 23.01 | 23.18 | 10,215 | +0.15(+0.66%) |
May 06, 2013 | 23.20 | 23.23 | 23.00 | 23.03 | 10,853 | -0.44(-1.87%) |
May 03, 2013 | 23.23 | 23.47 | 23.23 | 23.47 | 2,881 | +0.46(+1.99%) |
May 02, 2013 | 23.09 | 23.09 | 23.01 | 23.01 | 1,509 | -0.08(-0.34%) |
May 01, 2013 | 23.91 | 23.91 | 22.98 | 23.09 | 12,759 | -0.42(-1.79%) |
Apr 30, 2013 | 23.15 | 24.20 | 23.10 | 23.51 | 14,055 | -0.06(-0.25%) |
Apr 29, 2013 | 23.80 | 23.80 | 23.10 | 23.57 | 15,192 | +0.37(+1.59%) |
Apr 26, 2013 | 23.80 | 23.20 | 23.09 | 23.20 | 15,600 | +0.11(+0.48%) |
Apr 25, 2013 | 22.51 | 23.09 | 22.51 | 23.09 | 7,725 | +0.49(+2.17%) |
Apr 24, 2013 | 22.71 | 22.75 | 22.51 | 22.60 | 7,180 | -0.21(-0.92%) |
Apr 23, 2013 | 22.26 | 23.03 | 22.26 | 22.81 | 2,679 | -0.17(-0.74%) |
Apr 22, 2013 | 22.51 | 23.02 | 22.51 | 22.98 | 2,585 | -0.15(-0.65%) |
Apr 19, 2013 | 23.25 | 23.25 | 23.13 | 23.13 | 500 | -0.25(-1.07%) |
Apr 18, 2013 | 23.50 | 23.50 | 23.31 | 23.38 | 5,800 | +0.13(+0.56%) |
Apr 17, 2013 | 23.29 | 23.30 | 22.99 | 23.25 | 7,950 | -0.02(-0.09%) |
Apr 16, 2013 | 22.73 | 23.27 | 22.32 | 23.27 | 2,547 | +0.20(+0.87%) |
Apr 15, 2013 | 22.61 | 24.06 | 22.61 | 23.07 | 1,640 | -0.37(-1.58%) |
Apr 12, 2013 | 23.06 | 23.48 | 23.06 | 23.44 | 6,534 | +0.25(+1.08%) |
Apr 11, 2013 | 22.67 | 23.35 | 22.67 | 23.19 | 3,728 | -0.10(-0.41%) |
Apr 10, 2013 | 23.29 | 23.29 | 23.29 | 23.29 | 100 | -0.06(-0.27%) |
Apr 09, 2013 | 22.42 | 23.36 | 22.42 | 23.35 | 4,253 | +0.50(+2.19%) |
Apr 08, 2013 | 23.20 | 23.22 | 22.80 | 22.85 | 9,871 | -0.25(-1.08%) |
Apr 05, 2013 | 23.11 | 23.15 | 23.10 | 23.10 | 2,400 | -0.05(-0.22%) |
Apr 04, 2013 | 23.01 | 23.15 | 22.10 | 23.15 | 21,830 | -0.05(-0.22%) |
Apr 03, 2013 | 23.56 | 23.62 | 23.03 | 23.20 | 9,962 | -0.42(-1.78%) |
Apr 02, 2013 | 23.16 | 23.71 | 23.16 | 23.62 | 19,259 | +0.51(+2.21%) |