Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.22 | 25.02 | 24.03 | 24.46 | 35,388 | -0.18(-0.75%) |
Jun 26, 2013 | 25.14 | 25.39 | 24.65 | 24.65 | 1,724 | -0.12(-0.50%) |
Jun 25, 2013 | 24.03 | 24.83 | 23.97 | 24.77 | 1,984 | +0.80(+3.33%) |
Jun 24, 2013 | 24.77 | 25.05 | 23.91 | 23.97 | 7,905 | -1.11(-4.41%) |
Jun 21, 2013 | 24.46 | 25.08 | 24.22 | 25.08 | 13,397 | +0.68(+2.77%) |
Jun 20, 2013 | 24.65 | 25.02 | 24.34 | 24.40 | 30,067 | -0.49(-1.98%) |
Jun 19, 2013 | 25.02 | 25.57 | 24.59 | 24.89 | 11,622 | -0.31(-1.22%) |
Jun 18, 2013 | 25.57 | 25.82 | 24.89 | 25.20 | 15,140 | -0.61(-2.38%) |
Jun 17, 2013 | 26.06 | 26.74 | 25.57 | 25.82 | 12,091 | -0.31(-1.18%) |
Jun 14, 2013 | 26.55 | 26.80 | 26.12 | 26.12 | 3,739 | -0.43(-1.62%) |
Jun 13, 2013 | 25.82 | 26.68 | 25.63 | 26.55 | 5,932 | +0.68(+2.61%) |
Jun 12, 2013 | 26.43 | 26.49 | 25.82 | 25.88 | 7,351 | -0.74(-2.77%) |
Jun 11, 2013 | 26.80 | 27.05 | 26.62 | 26.62 | 3,536 | -0.43(-1.59%) |
Jun 10, 2013 | 27.41 | 27.41 | 26.49 | 27.05 | 8,469 | -0.55(-2.00%) |
Jun 07, 2013 | 27.23 | 27.72 | 27.23 | 27.60 | 902 | +0.06(+0.22%) |
Jun 06, 2013 | 27.11 | 27.72 | 27.05 | 27.54 | 4,921 | +0.31(+1.13%) |
Jun 05, 2013 | 27.60 | 27.78 | 27.11 | 27.23 | 5,552 | -0.18(-0.67%) |
Jun 04, 2013 | 27.72 | 27.88 | 27.41 | 27.41 | 2,333 | -0.31(-1.11%) |
Jun 03, 2013 | 27.05 | 27.78 | 26.98 | 27.72 | 9,853 | +0.12(+0.45%) |
May 31, 2013 | 27.66 | 27.78 | 27.41 | 27.60 | 3,138 | +0.12(+0.45%) |
May 30, 2013 | 27.78 | 27.84 | 27.23 | 27.48 | 6,210 | -0.18(-0.67%) |
May 29, 2013 | 27.66 | 28.15 | 27.29 | 27.66 | 7,614 | +0.06(+0.22%) |
May 28, 2013 | 27.66 | 27.78 | 27.05 | 27.60 | 6,660 | -0.06(-0.22%) |
May 24, 2013 | 26.80 | 27.84 | 26.74 | 27.66 | 6,708 | +1.04(+3.93%) |
May 23, 2013 | 27.35 | 27.35 | 25.82 | 26.62 | 23,217 | -0.74(-2.70%) |
May 22, 2013 | 28.15 | 28.46 | 27.35 | 27.35 | 12,914 | -0.80(-2.84%) |
May 21, 2013 | 28.15 | 29.01 | 27.72 | 28.15 | 25,469 | +0.43(+1.55%) |
May 20, 2013 | 27.41 | 28.03 | 27.41 | 27.72 | 3,182 | -0.06(-0.22%) |
May 17, 2013 | 28.31 | 28.34 | 27.48 | 27.78 | 5,521 | -0.37(-1.31%) |
May 16, 2013 | 27.05 | 28.40 | 27.05 | 28.15 | 6,958 | +0.92(+3.39%) |
May 15, 2013 | 26.98 | 27.66 | 26.98 | 27.23 | 1,647 | -0.43(-1.56%) |
May 13, 2013 | 28.09 | 28.43 | 27.66 | 27.66 | 4,480 | -0.74(-2.60%) |
May 10, 2013 | 28.89 | 28.89 | 27.85 | 28.40 | 4,312 | -0.37(-1.28%) |
May 09, 2013 | 28.09 | 29.32 | 27.96 | 28.77 | 10,869 | +1.04(+3.77%) |
May 08, 2013 | 28.09 | 28.27 | 27.72 | 27.72 | 4,692 | -0.18(-0.66%) |
May 07, 2013 | 27.17 | 28.27 | 27.17 | 27.91 | 5,644 | +0.55(+2.02%) |
May 06, 2013 | 27.58 | 28.38 | 27.35 | 27.35 | 5,559 | -0.18(-0.67%) |
May 03, 2013 | 27.17 | 27.72 | 27.17 | 27.54 | 7,486 | +0.37(+1.36%) |
May 02, 2013 | 27.05 | 27.17 | 26.55 | 27.17 | 2,178 | +0.12(+0.45%) |
May 01, 2013 | 27.35 | 27.66 | 27.05 | 27.05 | 4,522 | -0.37(-1.35%) |
Apr 30, 2013 | 27.54 | 28.27 | 27.35 | 27.41 | 7,095 | -0.43(-1.55%) |
Apr 29, 2013 | 27.35 | 27.97 | 27.11 | 27.84 | 5,991 | +0.92(+3.42%) |
Apr 26, 2013 | 26.62 | 27.48 | 26.92 | 26.92 | 4,549 | +0.00(+0.00%) |
Apr 25, 2013 | 26.68 | 27.23 | 26.12 | 26.92 | 4,945 | +0.61(+2.34%) |
Apr 24, 2013 | 26.92 | 27.05 | 26.01 | 26.31 | 9,155 | -0.61(-2.28%) |
Apr 23, 2013 | 26.74 | 27.60 | 26.55 | 26.92 | 9,928 | +0.18(+0.69%) |
Apr 22, 2013 | 26.80 | 26.80 | 26.12 | 26.74 | 3,862 | +0.18(+0.69%) |
Apr 19, 2013 | 26.37 | 26.80 | 25.75 | 26.55 | 7,607 | -0.31(-1.14%) |
Apr 18, 2013 | 25.51 | 26.92 | 25.32 | 26.86 | 10,130 | +0.98(+3.80%) |
Apr 17, 2013 | 25.51 | 25.94 | 24.71 | 25.88 | 11,926 | +0.55(+2.18%) |
Apr 16, 2013 | 25.14 | 25.45 | 24.96 | 25.32 | 4,643 | +0.37(+1.48%) |
Apr 15, 2013 | 25.32 | 25.82 | 24.89 | 24.96 | 8,208 | -0.98(-3.79%) |
Apr 12, 2013 | 26.12 | 26.49 | 25.57 | 25.94 | 4,488 | -0.37(-1.40%) |
Apr 11, 2013 | 25.82 | 26.74 | 25.78 | 26.31 | 5,839 | +0.31(+1.18%) |
Apr 10, 2013 | 26.43 | 26.62 | 25.94 | 26.00 | 3,791 | -0.37(-1.40%) |
Apr 09, 2013 | 27.11 | 27.11 | 26.25 | 26.37 | 2,004 | +0.31(+1.18%) |
Apr 08, 2013 | 26.68 | 27.24 | 25.94 | 26.06 | 6,324 | -0.49(-1.85%) |
Apr 05, 2013 | 25.20 | 26.68 | 25.20 | 26.55 | 9,311 | +1.11(+4.35%) |
Apr 04, 2013 | 25.88 | 25.88 | 24.77 | 25.45 | 11,173 | -0.61(-2.36%) |
Apr 03, 2013 | 27.29 | 27.29 | 25.75 | 26.06 | 10,436 | -0.92(-3.42%) |
Apr 02, 2013 | 26.68 | 27.23 | 25.71 | 26.98 | 20,105 | +0.06(+0.23%) |