Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.97 | 23.07 | 22.87 | 23.03 | 18,316 | +0.74(+3.32%) |
Jun 26, 2013 | 22.27 | 22.37 | 22.17 | 22.29 | 19,823 | +0.22(+0.98%) |
Jun 25, 2013 | 21.95 | 22.11 | 21.84 | 22.08 | 50,343 | +0.26(+1.19%) |
Jun 24, 2013 | 21.72 | 21.91 | 21.51 | 21.82 | 197,590 | -0.27(-1.23%) |
Jun 21, 2013 | 22.22 | 22.22 | 21.90 | 22.09 | 43,844 | +0.14(+0.65%) |
Jun 20, 2013 | 22.40 | 22.43 | 21.90 | 21.95 | 66,198 | -1.06(-4.61%) |
Jun 19, 2013 | 23.42 | 23.46 | 23.01 | 23.01 | 22,912 | -0.50(-2.12%) |
Jun 18, 2013 | 23.37 | 23.53 | 23.36 | 23.51 | 14,905 | +0.23(+1.00%) |
Jun 17, 2013 | 23.36 | 23.40 | 23.18 | 23.27 | 68,787 | +0.20(+0.87%) |
Jun 14, 2013 | 23.27 | 23.32 | 23.07 | 23.07 | 24,295 | -0.05(-0.20%) |
Jun 13, 2013 | 22.82 | 23.14 | 22.78 | 23.12 | 33,051 | +0.54(+2.40%) |
Jun 12, 2013 | 22.68 | 22.69 | 22.53 | 22.58 | 123,745 | -0.10(-0.45%) |
Jun 11, 2013 | 22.70 | 22.79 | 22.64 | 22.68 | 20,991 | -0.56(-2.39%) |
Jun 10, 2013 | 23.45 | 23.45 | 23.19 | 23.24 | 136,483 | -0.25(-1.06%) |
Jun 07, 2013 | 23.36 | 23.49 | 23.27 | 23.49 | 1,208,336 | +0.39(+1.67%) |
Jun 06, 2013 | 22.93 | 23.11 | 22.85 | 23.10 | 37,489 | +0.01(+0.03%) |
Jun 05, 2013 | 23.33 | 23.33 | 23.05 | 23.09 | 34,111 | -0.60(-2.53%) |
Jun 04, 2013 | 23.74 | 23.83 | 23.54 | 23.69 | 82,897 | +0.25(+1.05%) |
Jun 03, 2013 | 23.26 | 23.45 | 23.24 | 23.45 | 162,463 | +0.05(+0.21%) |
May 31, 2013 | 23.56 | 23.61 | 23.40 | 23.40 | 41,403 | -0.37(-1.55%) |
May 30, 2013 | 23.77 | 23.83 | 23.69 | 23.76 | 52,304 | -0.26(-1.07%) |
May 29, 2013 | 24.11 | 24.11 | 23.95 | 24.02 | 49,629 | -0.39(-1.58%) |
May 28, 2013 | 24.60 | 24.67 | 24.38 | 24.41 | 139,493 | +0.15(+0.61%) |
May 24, 2013 | 24.23 | 24.26 | 24.10 | 24.26 | 39,861 | -0.34(-1.36%) |
May 23, 2013 | 24.32 | 24.60 | 24.03 | 24.60 | 93,687 | -0.59(-2.35%) |
May 22, 2013 | 25.47 | 25.64 | 25.10 | 25.19 | 29,280 | -0.48(-1.86%) |
May 21, 2013 | 25.59 | 25.72 | 25.54 | 25.67 | 28,122 | -0.19(-0.72%) |
May 20, 2013 | 25.76 | 25.87 | 25.76 | 25.85 | 37,343 | +0.05(+0.20%) |
May 17, 2013 | 25.63 | 25.80 | 25.63 | 25.80 | 50,805 | +0.45(+1.76%) |
May 16, 2013 | 25.44 | 25.50 | 25.34 | 25.35 | 30,628 | -0.12(-0.49%) |
May 15, 2013 | 25.45 | 25.52 | 25.39 | 25.48 | 63,658 | -0.39(-1.52%) |
May 13, 2013 | 25.87 | 25.88 | 25.81 | 25.87 | 51,758 | -0.17(-0.64%) |
May 10, 2013 | 26.03 | 26.04 | 25.94 | 26.04 | 38,804 | -0.07(-0.25%) |
May 09, 2013 | 26.26 | 26.30 | 26.03 | 26.10 | 151,386 | -0.38(-1.44%) |
May 08, 2013 | 26.40 | 26.49 | 26.40 | 26.48 | 35,614 | -0.01(-0.05%) |
May 07, 2013 | 26.49 | 26.54 | 26.44 | 26.50 | 52,287 | -0.14(-0.53%) |
May 06, 2013 | 26.59 | 26.65 | 26.57 | 26.64 | 72,098 | -0.01(-0.02%) |
May 03, 2013 | 26.48 | 26.69 | 26.34 | 26.64 | 92,055 | +0.30(+1.15%) |
May 02, 2013 | 26.28 | 26.40 | 26.27 | 26.34 | 17,311 | +0.15(+0.57%) |
May 01, 2013 | 26.34 | 26.35 | 26.19 | 26.19 | 28,276 | -0.17(-0.66%) |
Apr 30, 2013 | 26.27 | 26.39 | 26.23 | 26.37 | 35,313 | +0.15(+0.57%) |
Apr 29, 2013 | 26.03 | 26.27 | 26.03 | 26.22 | 39,836 | +0.27(+1.03%) |
Apr 26, 2013 | 25.96 | 25.97 | 25.89 | 25.95 | 14,778 | -0.15(-0.58%) |
Apr 25, 2013 | 26.08 | 26.19 | 26.08 | 26.10 | 19,891 | +0.10(+0.40%) |
Apr 24, 2013 | 25.87 | 26.06 | 25.87 | 26.00 | 28,754 | +0.13(+0.50%) |
Apr 23, 2013 | 25.82 | 25.94 | 25.79 | 25.87 | 246,104 | -0.05(-0.20%) |
Apr 22, 2013 | 25.77 | 25.94 | 25.72 | 25.92 | 28,049 | -0.05(-0.18%) |
Apr 19, 2013 | 25.79 | 25.97 | 25.79 | 25.97 | 24,096 | +0.42(+1.64%) |
Apr 18, 2013 | 25.59 | 25.60 | 25.47 | 25.55 | 19,848 | -0.03(-0.12%) |
Apr 17, 2013 | 25.68 | 25.68 | 25.47 | 25.58 | 26,211 | -0.28(-1.10%) |
Apr 16, 2013 | 25.73 | 25.87 | 25.69 | 25.87 | 51,989 | +0.34(+1.31%) |
Apr 15, 2013 | 25.79 | 25.79 | 25.46 | 25.53 | 64,283 | -0.49(-1.88%) |
Apr 12, 2013 | 25.92 | 26.03 | 25.89 | 26.02 | 16,531 | +0.32(+1.25%) |
Apr 11, 2013 | 25.65 | 25.76 | 25.61 | 25.70 | 41,577 | +0.08(+0.30%) |
Apr 10, 2013 | 25.45 | 25.63 | 25.45 | 25.62 | 35,084 | +0.26(+1.04%) |
Apr 09, 2013 | 25.31 | 25.45 | 25.23 | 25.36 | 30,074 | -0.19(-0.73%) |
Apr 08, 2013 | 25.38 | 25.58 | 25.36 | 25.54 | 134,829 | +0.13(+0.51%) |
Apr 05, 2013 | 25.17 | 25.45 | 25.17 | 25.41 | 36,961 | +0.46(+1.84%) |
Apr 04, 2013 | 24.86 | 25.01 | 24.82 | 24.95 | 16,767 | +0.55(+2.26%) |
Apr 03, 2013 | 24.65 | 24.65 | 24.40 | 24.40 | 33,838 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.70 | 24.54 | 24.61 | 35,208 | +0.61(+2.52%) |