Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.96 | 23.06 | 22.86 | 23.03 | 18,320 | +0.74(+3.32%) |
Jun 26, 2013 | 22.26 | 22.36 | 22.17 | 22.29 | 19,828 | +0.22(+0.98%) |
Jun 25, 2013 | 21.94 | 22.11 | 21.83 | 22.07 | 50,355 | +0.26(+1.19%) |
Jun 24, 2013 | 21.72 | 21.91 | 21.50 | 21.81 | 197,639 | -0.27(-1.23%) |
Jun 21, 2013 | 22.21 | 22.21 | 21.89 | 22.08 | 43,854 | +0.14(+0.65%) |
Jun 20, 2013 | 22.40 | 22.43 | 21.90 | 21.94 | 66,214 | -1.06(-4.61%) |
Jun 19, 2013 | 23.41 | 23.46 | 23.00 | 23.00 | 22,918 | -0.50(-2.12%) |
Jun 18, 2013 | 23.36 | 23.52 | 23.36 | 23.50 | 14,909 | +0.23(+1.00%) |
Jun 17, 2013 | 23.36 | 23.40 | 23.17 | 23.27 | 68,804 | +0.20(+0.87%) |
Jun 14, 2013 | 23.26 | 23.31 | 23.06 | 23.07 | 24,301 | -0.05(-0.20%) |
Jun 13, 2013 | 22.82 | 23.13 | 22.78 | 23.11 | 33,059 | +0.54(+2.40%) |
Jun 12, 2013 | 22.68 | 22.68 | 22.53 | 22.57 | 123,775 | -0.10(-0.45%) |
Jun 11, 2013 | 22.69 | 22.78 | 22.63 | 22.68 | 20,997 | -0.56(-2.39%) |
Jun 10, 2013 | 23.44 | 23.44 | 23.18 | 23.23 | 136,516 | -0.25(-1.06%) |
Jun 07, 2013 | 23.35 | 23.49 | 23.26 | 23.48 | 1,208,636 | +0.39(+1.67%) |
Jun 06, 2013 | 22.92 | 23.11 | 22.84 | 23.10 | 37,498 | +0.01(+0.03%) |
Jun 05, 2013 | 23.33 | 23.33 | 23.05 | 23.09 | 34,119 | -0.60(-2.53%) |
Jun 04, 2013 | 23.73 | 23.83 | 23.54 | 23.69 | 82,917 | +0.25(+1.05%) |
Jun 03, 2013 | 23.26 | 23.45 | 23.24 | 23.44 | 162,503 | +0.05(+0.21%) |
May 31, 2013 | 23.55 | 23.60 | 23.39 | 23.39 | 41,413 | -0.37(-1.55%) |
May 30, 2013 | 23.76 | 23.82 | 23.68 | 23.76 | 52,317 | -0.26(-1.07%) |
May 29, 2013 | 24.10 | 24.10 | 23.94 | 24.02 | 49,641 | -0.39(-1.58%) |
May 28, 2013 | 24.60 | 24.67 | 24.37 | 24.40 | 139,527 | +0.15(+0.61%) |
May 24, 2013 | 24.23 | 24.25 | 24.10 | 24.25 | 39,871 | -0.34(-1.36%) |
May 23, 2013 | 24.32 | 24.59 | 24.02 | 24.59 | 93,711 | -0.59(-2.35%) |
May 22, 2013 | 25.47 | 25.63 | 25.10 | 25.18 | 29,287 | -0.48(-1.86%) |
May 21, 2013 | 25.58 | 25.71 | 25.53 | 25.66 | 28,129 | -0.19(-0.72%) |
May 20, 2013 | 25.75 | 25.86 | 25.75 | 25.85 | 37,352 | +0.05(+0.20%) |
May 17, 2013 | 25.63 | 25.79 | 25.63 | 25.79 | 50,818 | +0.45(+1.76%) |
May 16, 2013 | 25.43 | 25.49 | 25.33 | 25.35 | 30,635 | -0.12(-0.49%) |
May 15, 2013 | 25.44 | 25.51 | 25.38 | 25.47 | 63,674 | -0.39(-1.52%) |
May 13, 2013 | 25.87 | 25.88 | 25.80 | 25.87 | 51,771 | -0.17(-0.64%) |
May 10, 2013 | 26.02 | 26.03 | 25.93 | 26.03 | 38,814 | -0.07(-0.25%) |
May 09, 2013 | 26.26 | 26.29 | 26.03 | 26.10 | 151,424 | -0.38(-1.44%) |
May 08, 2013 | 26.39 | 26.48 | 26.39 | 26.48 | 35,623 | -0.01(-0.05%) |
May 07, 2013 | 26.48 | 26.54 | 26.43 | 26.49 | 52,300 | -0.14(-0.53%) |
May 06, 2013 | 26.59 | 26.64 | 26.56 | 26.63 | 72,116 | -0.01(-0.02%) |
May 03, 2013 | 26.47 | 26.68 | 26.34 | 26.64 | 92,078 | +0.30(+1.15%) |
May 02, 2013 | 26.28 | 26.39 | 26.26 | 26.34 | 17,316 | +0.15(+0.57%) |
May 01, 2013 | 26.33 | 26.35 | 26.19 | 26.19 | 28,283 | -0.17(-0.66%) |
Apr 30, 2013 | 26.26 | 26.39 | 26.23 | 26.36 | 35,322 | +0.15(+0.57%) |
Apr 29, 2013 | 26.02 | 26.26 | 26.02 | 26.21 | 39,846 | +0.27(+1.03%) |
Apr 26, 2013 | 25.96 | 25.97 | 25.88 | 25.95 | 14,781 | -0.15(-0.58%) |
Apr 25, 2013 | 26.07 | 26.19 | 26.07 | 26.10 | 19,896 | +0.10(+0.40%) |
Apr 24, 2013 | 25.87 | 26.06 | 25.87 | 25.99 | 28,761 | +0.13(+0.50%) |
Apr 23, 2013 | 25.81 | 25.94 | 25.78 | 25.87 | 246,166 | -0.05(-0.20%) |
Apr 22, 2013 | 25.77 | 25.94 | 25.72 | 25.92 | 28,056 | -0.05(-0.18%) |
Apr 19, 2013 | 25.79 | 25.96 | 25.79 | 25.96 | 24,102 | +0.42(+1.64%) |
Apr 18, 2013 | 25.59 | 25.59 | 25.47 | 25.54 | 19,853 | -0.03(-0.12%) |
Apr 17, 2013 | 25.68 | 25.68 | 25.46 | 25.57 | 26,217 | -0.28(-1.10%) |
Apr 16, 2013 | 25.72 | 25.86 | 25.68 | 25.86 | 52,002 | +0.33(+1.31%) |
Apr 15, 2013 | 25.78 | 25.78 | 25.45 | 25.52 | 64,299 | -0.49(-1.88%) |
Apr 12, 2013 | 25.91 | 26.02 | 25.88 | 26.01 | 16,535 | +0.32(+1.25%) |
Apr 11, 2013 | 25.64 | 25.76 | 25.61 | 25.69 | 41,587 | +0.08(+0.30%) |
Apr 10, 2013 | 25.45 | 25.63 | 25.45 | 25.61 | 35,092 | +0.26(+1.04%) |
Apr 09, 2013 | 25.30 | 25.44 | 25.22 | 25.35 | 30,081 | -0.19(-0.73%) |
Apr 08, 2013 | 25.38 | 25.57 | 25.35 | 25.54 | 134,862 | +0.13(+0.51%) |
Apr 05, 2013 | 25.16 | 25.45 | 25.16 | 25.41 | 36,970 | +0.46(+1.84%) |
Apr 04, 2013 | 24.85 | 25.00 | 24.81 | 24.95 | 16,771 | +0.55(+2.27%) |
Apr 03, 2013 | 24.65 | 24.65 | 24.40 | 24.40 | 33,846 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.69 | 24.54 | 24.61 | 35,217 | +0.61(+2.52%) |