Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.86 | 25.88 | 25.67 | 25.78 | 81,780 | -0.15(-0.58%) |
Jun 27, 2013 | 25.84 | 25.96 | 25.69 | 25.93 | 234,360 | +0.38(+1.48%) |
Jun 26, 2013 | 25.69 | 25.78 | 25.49 | 25.55 | 118,549 | +0.09(+0.34%) |
Jun 25, 2013 | 25.32 | 25.60 | 25.24 | 25.47 | 61,381 | +0.29(+1.17%) |
Jun 24, 2013 | 25.26 | 25.33 | 24.87 | 25.17 | 86,541 | -0.29(-1.15%) |
Jun 21, 2013 | 25.62 | 25.66 | 25.18 | 25.46 | 173,730 | -0.03(-0.13%) |
Jun 20, 2013 | 25.66 | 25.76 | 25.41 | 25.50 | 324,184 | -0.44(-1.71%) |
Jun 19, 2013 | 26.19 | 26.24 | 25.93 | 25.94 | 78,172 | -0.24(-0.93%) |
Jun 18, 2013 | 26.07 | 26.27 | 25.99 | 26.18 | 186,953 | +0.25(+0.97%) |
Jun 17, 2013 | 25.66 | 26.00 | 25.66 | 25.93 | 182,079 | +0.44(+1.74%) |
Jun 14, 2013 | 25.77 | 25.77 | 25.43 | 25.49 | 83,136 | -0.28(-1.07%) |
Jun 13, 2013 | 25.16 | 25.78 | 25.16 | 25.77 | 69,430 | +0.57(+2.25%) |
Jun 12, 2013 | 25.67 | 25.67 | 25.15 | 25.20 | 135,848 | -0.19(-0.76%) |
Jun 11, 2013 | 25.56 | 25.66 | 25.36 | 25.39 | 94,779 | -0.45(-1.75%) |
Jun 10, 2013 | 25.81 | 25.87 | 25.66 | 25.84 | 266,241 | +0.15(+0.59%) |
Jun 07, 2013 | 25.21 | 25.71 | 25.21 | 25.69 | 119,511 | +0.67(+2.68%) |
Jun 06, 2013 | 24.53 | 25.02 | 24.52 | 25.02 | 83,972 | +0.46(+1.89%) |
Jun 05, 2013 | 24.90 | 24.90 | 24.55 | 24.55 | 225,280 | -0.43(-1.71%) |
Jun 04, 2013 | 25.16 | 25.25 | 24.81 | 24.98 | 148,184 | -0.10(-0.40%) |
Jun 03, 2013 | 25.29 | 25.29 | 24.79 | 25.08 | 293,328 | -0.13(-0.53%) |
May 31, 2013 | 25.58 | 25.65 | 25.21 | 25.21 | 41,714 | -0.38(-1.47%) |
May 30, 2013 | 25.26 | 25.66 | 25.26 | 25.59 | 118,332 | +0.35(+1.39%) |
May 29, 2013 | 25.00 | 25.31 | 24.69 | 25.24 | 45,983 | +0.11(+0.43%) |
May 28, 2013 | 24.91 | 25.19 | 24.91 | 25.13 | 41,364 | +0.53(+2.14%) |
May 24, 2013 | 24.51 | 24.60 | 24.40 | 24.60 | 26,536 | -0.02(-0.09%) |
May 23, 2013 | 24.45 | 24.67 | 24.31 | 24.63 | 137,524 | -0.11(-0.45%) |
May 22, 2013 | 25.06 | 25.31 | 24.65 | 24.74 | 174,011 | -0.32(-1.27%) |
May 21, 2013 | 25.27 | 25.30 | 25.05 | 25.05 | 123,585 | -0.15(-0.60%) |
May 20, 2013 | 25.09 | 25.29 | 25.06 | 25.21 | 56,514 | +0.03(+0.10%) |
May 17, 2013 | 24.86 | 25.20 | 24.86 | 25.18 | 50,236 | +0.40(+1.62%) |
May 16, 2013 | 24.81 | 24.96 | 24.73 | 24.78 | 107,182 | -0.06(-0.24%) |
May 15, 2013 | 24.61 | 24.91 | 24.55 | 24.84 | 328,841 | +0.67(+2.77%) |
May 13, 2013 | 24.09 | 24.29 | 24.09 | 24.17 | 27,464 | +0.01(+0.03%) |
May 10, 2013 | 23.82 | 24.16 | 23.80 | 24.16 | 18,387 | +0.32(+1.36%) |
May 09, 2013 | 23.88 | 24.01 | 23.82 | 23.84 | 13,883 | -0.08(-0.34%) |
May 08, 2013 | 23.73 | 23.93 | 23.73 | 23.92 | 21,404 | +0.12(+0.49%) |
May 07, 2013 | 23.80 | 23.83 | 23.72 | 23.80 | 25,798 | +0.04(+0.18%) |
May 06, 2013 | 23.62 | 23.82 | 23.62 | 23.76 | 14,644 | +0.11(+0.46%) |
May 03, 2013 | 23.42 | 23.77 | 23.18 | 23.65 | 18,387 | +0.48(+2.05%) |
May 02, 2013 | 22.77 | 23.22 | 22.72 | 23.18 | 36,434 | +0.43(+1.91%) |
May 01, 2013 | 22.72 | 23.03 | 22.72 | 22.74 | 336,364 | -0.28(-1.23%) |
Apr 30, 2013 | 22.87 | 23.04 | 22.87 | 23.02 | 15,207 | +0.13(+0.56%) |
Apr 29, 2013 | 22.77 | 22.95 | 22.77 | 22.90 | 31,255 | +0.18(+0.79%) |
Apr 26, 2013 | 22.78 | 22.78 | 22.65 | 22.72 | 8,533 | -0.07(-0.29%) |
Apr 25, 2013 | 22.78 | 22.96 | 22.76 | 22.78 | 260,168 | +0.04(+0.18%) |
Apr 24, 2013 | 22.72 | 22.77 | 22.61 | 22.74 | 4,398 | +0.10(+0.44%) |
Apr 23, 2013 | 22.39 | 22.72 | 22.39 | 22.64 | 40,248 | +0.33(+1.50%) |
Apr 22, 2013 | 22.26 | 22.37 | 22.07 | 22.31 | 54,848 | +0.05(+0.23%) |
Apr 19, 2013 | 22.06 | 22.26 | 22.03 | 22.26 | 51,929 | +0.23(+1.02%) |
Apr 18, 2013 | 22.37 | 22.41 | 22.00 | 22.03 | 124,161 | -0.44(-1.97%) |
Apr 17, 2013 | 22.52 | 22.60 | 22.33 | 22.47 | 43,103 | -0.32(-1.39%) |
Apr 16, 2013 | 22.75 | 22.81 | 22.55 | 22.79 | 170,960 | +0.20(+0.89%) |
Apr 15, 2013 | 23.04 | 23.19 | 22.55 | 22.59 | 121,682 | -0.56(-2.42%) |
Apr 12, 2013 | 23.24 | 23.25 | 23.08 | 23.15 | 71,069 | -0.20(-0.86%) |
Apr 11, 2013 | 23.31 | 23.44 | 23.28 | 23.35 | 36,146 | +0.06(+0.25%) |
Apr 10, 2013 | 23.17 | 23.30 | 23.16 | 23.29 | 75,092 | +0.43(+1.86%) |
Apr 09, 2013 | 22.83 | 23.02 | 22.83 | 22.87 | 30,941 | +0.07(+0.29%) |
Apr 08, 2013 | 22.59 | 22.81 | 22.50 | 22.80 | 93,521 | +0.14(+0.63%) |
Apr 05, 2013 | 22.50 | 22.67 | 22.33 | 22.66 | 147,411 | -0.13(-0.55%) |
Apr 04, 2013 | 22.73 | 22.87 | 22.68 | 22.78 | 93,638 | +0.05(+0.22%) |
Apr 03, 2013 | 23.02 | 23.14 | 22.63 | 22.73 | 130,270 | -0.38(-1.63%) |
Apr 02, 2013 | 23.02 | 23.19 | 23.02 | 23.11 | 60,258 | +0.17(+0.73%) |