Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.39 | 26.20 | 23.67 | 25.48 | 185,859 | +1.20(+4.94%) |
Jun 26, 2013 | 24.84 | 25.14 | 23.78 | 24.28 | 0 | -0.74(-2.96%) |
Jun 25, 2013 | 25.28 | 25.59 | 24.18 | 25.02 | 0 | +0.17(+0.68%) |
Jun 24, 2013 | 24.70 | 25.17 | 24.37 | 24.85 | 0 | -0.01(-0.04%) |
Jun 21, 2013 | 24.36 | 25.36 | 24.35 | 24.86 | 51,969 | +0.60(+2.47%) |
Jun 20, 2013 | 24.34 | 24.49 | 23.13 | 24.26 | 0 | -0.45(-1.82%) |
Jun 19, 2013 | 25.07 | 25.18 | 24.56 | 24.71 | 0 | -0.30(-1.20%) |
Jun 18, 2013 | 24.60 | 25.57 | 24.50 | 25.01 | 0 | +0.54(+2.21%) |
Jun 17, 2013 | 24.76 | 24.76 | 23.80 | 24.47 | 0 | +0.01(+0.04%) |
Jun 14, 2013 | 25.42 | 25.42 | 24.33 | 24.46 | 0 | -0.95(-3.74%) |
Jun 13, 2013 | 24.48 | 25.50 | 24.46 | 25.41 | 19,077 | +0.93(+3.80%) |
Jun 12, 2013 | 25.45 | 25.45 | 24.29 | 24.48 | 34,532 | -0.86(-3.39%) |
Jun 11, 2013 | 25.42 | 26.32 | 25.32 | 25.34 | 7,854 | -0.45(-1.74%) |
Jun 10, 2013 | 25.31 | 26.17 | 24.86 | 25.79 | 0 | +0.90(+3.62%) |
Jun 07, 2013 | 25.30 | 25.30 | 24.77 | 24.89 | 0 | -0.12(-0.48%) |
Jun 06, 2013 | 25.11 | 25.66 | 24.36 | 25.01 | 27,335 | -0.02(-0.08%) |
Jun 05, 2013 | 25.30 | 25.30 | 24.36 | 25.03 | 0 | -0.46(-1.80%) |
Jun 04, 2013 | 25.94 | 26.39 | 25.36 | 25.49 | 0 | -0.35(-1.35%) |
Jun 03, 2013 | 25.06 | 25.92 | 24.20 | 25.84 | 63,559 | +0.90(+3.61%) |
May 31, 2013 | 24.76 | 25.56 | 24.26 | 24.94 | 84,037 | +0.13(+0.52%) |
May 30, 2013 | 25.36 | 25.72 | 24.22 | 24.81 | 40,057 | -0.64(-2.51%) |
May 29, 2013 | 26.28 | 26.38 | 25.31 | 25.45 | 27,779 | -0.80(-3.05%) |
May 28, 2013 | 26.03 | 27.05 | 25.85 | 26.25 | 39,600 | +0.52(+2.02%) |
May 24, 2013 | 25.71 | 26.08 | 25.62 | 25.73 | 0 | -0.17(-0.66%) |
May 23, 2013 | 25.52 | 26.00 | 25.48 | 25.90 | 0 | +0.21(+0.82%) |
May 22, 2013 | 26.47 | 26.51 | 25.55 | 25.69 | 0 | -0.84(-3.17%) |
May 21, 2013 | 25.43 | 27.32 | 25.35 | 26.53 | 0 | +0.98(+3.84%) |
May 20, 2013 | 25.80 | 26.34 | 25.07 | 25.55 | 0 | -0.25(-0.97%) |
May 17, 2013 | 25.06 | 25.99 | 24.79 | 25.80 | 0 | +0.92(+3.70%) |
May 16, 2013 | 24.63 | 25.21 | 24.51 | 24.88 | 27,510 | +0.13(+0.53%) |
May 15, 2013 | 24.54 | 25.10 | 24.36 | 24.75 | 0 | +0.60(+2.48%) |
May 13, 2013 | 24.01 | 24.55 | 23.80 | 24.15 | 0 | -0.10(-0.41%) |
May 10, 2013 | 24.75 | 24.75 | 23.16 | 24.25 | 0 | -0.08(-0.33%) |
May 09, 2013 | 24.25 | 24.50 | 23.25 | 24.33 | 0 | -0.27(-1.10%) |
May 08, 2013 | 24.72 | 24.80 | 24.51 | 24.60 | 0 | -0.12(-0.49%) |
May 07, 2013 | 24.24 | 25.07 | 24.24 | 24.72 | 0 | +0.72(+3.00%) |
May 06, 2013 | 23.78 | 24.33 | 23.53 | 24.00 | 0 | +0.40(+1.69%) |
May 03, 2013 | 23.50 | 23.86 | 23.29 | 23.60 | 0 | +0.38(+1.64%) |
May 02, 2013 | 23.41 | 23.43 | 23.09 | 23.22 | 0 | +0.18(+0.78%) |
May 01, 2013 | 24.15 | 24.46 | 23.00 | 23.04 | 0 | -1.16(-4.79%) |
Apr 30, 2013 | 23.90 | 24.31 | 23.90 | 24.20 | 0 | +0.45(+1.89%) |
Apr 29, 2013 | 23.75 | 24.06 | 23.63 | 23.75 | 22,459 | +0.27(+1.15%) |
Apr 26, 2013 | 23.60 | 23.63 | 23.20 | 23.48 | 74,724 | -0.14(-0.59%) |
Apr 25, 2013 | 23.30 | 23.91 | 22.51 | 23.62 | 44,761 | +0.41(+1.77%) |
Apr 24, 2013 | 23.50 | 23.80 | 22.98 | 23.21 | 15,553 | -0.37(-1.57%) |
Apr 23, 2013 | 22.95 | 23.66 | 22.95 | 23.58 | 20,343 | +0.70(+3.06%) |
Apr 22, 2013 | 23.16 | 23.16 | 22.68 | 22.88 | 9,783 | -0.33(-1.42%) |
Apr 19, 2013 | 23.34 | 23.63 | 22.84 | 23.21 | 27,969 | -0.22(-0.94%) |
Apr 18, 2013 | 23.87 | 23.93 | 23.33 | 23.43 | 14,786 | -0.34(-1.43%) |
Apr 17, 2013 | 24.53 | 25.94 | 23.64 | 23.77 | 22,378 | -1.00(-4.04%) |
Apr 16, 2013 | 24.48 | 24.81 | 24.04 | 24.77 | 60,639 | +0.60(+2.48%) |
Apr 15, 2013 | 24.71 | 24.71 | 24.01 | 24.17 | 35,943 | -0.64(-2.58%) |
Apr 12, 2013 | 25.40 | 25.40 | 24.35 | 24.81 | 30,404 | +0.33(+1.35%) |
Apr 11, 2013 | 24.56 | 24.68 | 24.35 | 24.48 | 26,364 | -0.38(-1.53%) |
Apr 10, 2013 | 24.07 | 24.90 | 24.07 | 24.86 | 19,257 | +0.66(+2.73%) |
Apr 09, 2013 | 24.19 | 24.50 | 24.17 | 24.20 | 46,712 | -0.06(-0.25%) |
Apr 08, 2013 | 24.25 | 24.43 | 24.00 | 24.26 | 33,781 | +0.16(+0.66%) |
Apr 05, 2013 | 23.90 | 24.20 | 23.86 | 24.10 | 31,127 | -0.25(-1.03%) |
Apr 04, 2013 | 24.12 | 24.50 | 24.08 | 24.35 | 11,094 | +0.23(+0.95%) |
Apr 03, 2013 | 24.66 | 24.97 | 24.05 | 24.12 | 57,205 | -0.42(-1.71%) |
Apr 02, 2013 | 24.48 | 25.00 | 24.32 | 24.54 | 27,221 | +0.28(+1.15%) |