Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.85 | 23.11 | 22.53 | 22.68 | 373,439 | -0.68(-2.92%) |
Jun 26, 2013 | 23.67 | 23.74 | 23.18 | 23.36 | 83,540 | -0.17(-0.74%) |
Jun 25, 2013 | 23.61 | 23.61 | 23.14 | 23.54 | 87,248 | +0.13(+0.58%) |
Jun 24, 2013 | 23.20 | 23.62 | 22.91 | 23.40 | 142,437 | -0.13(-0.57%) |
Jun 21, 2013 | 24.17 | 24.17 | 23.34 | 23.54 | 192,432 | -0.69(-2.86%) |
Jun 20, 2013 | 24.94 | 24.99 | 24.10 | 24.23 | 80,120 | -1.09(-4.29%) |
Jun 19, 2013 | 25.69 | 25.80 | 25.27 | 25.32 | 89,244 | -0.46(-1.79%) |
Jun 18, 2013 | 25.69 | 25.94 | 25.52 | 25.78 | 119,061 | +0.18(+0.71%) |
Jun 17, 2013 | 25.74 | 25.79 | 25.45 | 25.60 | 75,720 | +0.18(+0.72%) |
Jun 14, 2013 | 25.71 | 25.84 | 25.37 | 25.41 | 46,470 | -0.27(-1.05%) |
Jun 13, 2013 | 25.35 | 25.87 | 25.29 | 25.68 | 79,914 | +0.27(+1.06%) |
Jun 12, 2013 | 25.29 | 25.53 | 25.29 | 25.41 | 88,592 | +0.19(+0.76%) |
Jun 11, 2013 | 25.06 | 25.67 | 24.97 | 25.22 | 53,302 | -0.28(-1.09%) |
Jun 10, 2013 | 25.32 | 25.89 | 25.14 | 25.50 | 49,456 | +0.27(+1.07%) |
Jun 07, 2013 | 24.92 | 25.33 | 24.91 | 25.23 | 78,165 | +0.43(+1.75%) |
Jun 06, 2013 | 24.58 | 25.01 | 24.39 | 24.80 | 120,457 | +0.17(+0.70%) |
Jun 05, 2013 | 24.86 | 25.02 | 24.36 | 24.63 | 133,643 | -0.26(-1.04%) |
Jun 04, 2013 | 24.92 | 25.14 | 24.69 | 24.88 | 155,226 | +0.06(+0.23%) |
Jun 03, 2013 | 24.71 | 24.93 | 24.39 | 24.83 | 116,065 | +0.21(+0.86%) |
May 31, 2013 | 24.67 | 24.89 | 24.61 | 24.62 | 91,851 | -0.22(-0.89%) |
May 30, 2013 | 24.01 | 24.95 | 23.96 | 24.84 | 187,486 | +0.80(+3.32%) |
May 29, 2013 | 24.57 | 24.70 | 23.87 | 24.04 | 210,771 | -0.75(-3.03%) |
May 28, 2013 | 24.94 | 25.21 | 24.66 | 24.79 | 76,259 | +0.21(+0.86%) |
May 24, 2013 | 24.53 | 24.81 | 24.39 | 24.58 | 47,853 | -0.12(-0.47%) |
May 23, 2013 | 24.57 | 24.96 | 24.12 | 24.69 | 96,500 | -0.39(-1.57%) |
May 22, 2013 | 25.74 | 25.98 | 24.89 | 25.09 | 136,430 | -0.69(-2.69%) |
May 21, 2013 | 25.79 | 26.08 | 25.65 | 25.78 | 203,805 | +0.05(+0.19%) |
May 20, 2013 | 25.39 | 25.96 | 25.37 | 25.73 | 93,367 | +0.33(+1.29%) |
May 17, 2013 | 25.05 | 25.45 | 25.05 | 25.40 | 135,815 | +0.24(+0.96%) |
May 16, 2013 | 25.75 | 25.77 | 25.02 | 25.16 | 70,875 | -0.59(-2.28%) |
May 15, 2013 | 25.53 | 25.94 | 25.45 | 25.75 | 120,051 | +0.80(+3.20%) |
May 13, 2013 | 25.82 | 25.83 | 24.85 | 24.95 | 95,782 | -0.98(-3.78%) |
May 10, 2013 | 26.10 | 26.17 | 25.88 | 25.93 | 73,654 | -0.15(-0.59%) |
May 09, 2013 | 25.58 | 26.23 | 25.58 | 26.09 | 120,434 | +0.44(+1.73%) |
May 08, 2013 | 25.28 | 25.80 | 25.14 | 25.65 | 134,780 | +0.38(+1.52%) |
May 07, 2013 | 24.93 | 25.45 | 24.92 | 25.26 | 122,528 | +0.32(+1.27%) |
May 06, 2013 | 25.13 | 25.43 | 24.88 | 24.94 | 90,581 | -0.18(-0.73%) |
May 03, 2013 | 24.30 | 25.29 | 24.13 | 25.13 | 138,582 | +0.99(+4.11%) |
May 02, 2013 | 23.51 | 24.34 | 23.51 | 24.13 | 115,407 | +0.63(+2.66%) |
May 01, 2013 | 24.37 | 24.37 | 23.38 | 23.51 | 352,936 | -1.02(-4.16%) |
Apr 30, 2013 | 24.63 | 25.02 | 24.21 | 24.53 | 191,428 | -0.25(-1.01%) |
Apr 29, 2013 | 25.28 | 25.36 | 24.70 | 24.78 | 156,811 | -0.57(-2.24%) |
Apr 26, 2013 | 24.72 | 25.50 | 25.09 | 25.35 | 343,831 | -0.15(-0.60%) |
Apr 25, 2013 | 28.11 | 28.11 | 24.25 | 25.50 | 1,179,214 | -2.83(-9.99%) |
Apr 24, 2013 | 27.71 | 28.39 | 27.69 | 28.33 | 88,010 | +0.67(+2.44%) |
Apr 23, 2013 | 27.33 | 27.68 | 27.23 | 27.66 | 60,173 | +0.45(+1.66%) |
Apr 22, 2013 | 26.93 | 27.51 | 26.72 | 27.20 | 148,980 | +0.24(+0.89%) |
Apr 19, 2013 | 26.93 | 27.14 | 26.62 | 26.96 | 68,196 | +0.07(+0.25%) |
Apr 18, 2013 | 27.01 | 27.18 | 26.60 | 26.90 | 122,176 | -0.01(-0.04%) |
Apr 17, 2013 | 27.42 | 27.56 | 26.54 | 26.91 | 157,082 | -0.84(-3.02%) |
Apr 16, 2013 | 27.87 | 27.95 | 27.58 | 27.74 | 169,319 | +0.08(+0.28%) |
Apr 15, 2013 | 28.34 | 28.58 | 27.36 | 27.67 | 260,224 | -0.91(-3.20%) |
Apr 12, 2013 | 28.65 | 29.14 | 28.28 | 28.58 | 138,655 | -0.09(-0.30%) |
Apr 11, 2013 | 28.64 | 29.04 | 28.35 | 28.67 | 248,316 | +0.38(+1.36%) |
Apr 10, 2013 | 27.61 | 28.34 | 27.39 | 28.28 | 207,992 | +0.74(+2.69%) |
Apr 09, 2013 | 27.04 | 27.84 | 26.94 | 27.54 | 187,901 | +0.61(+2.25%) |
Apr 08, 2013 | 26.67 | 27.16 | 26.50 | 26.93 | 57,750 | +0.37(+1.38%) |
Apr 05, 2013 | 26.59 | 26.84 | 26.45 | 26.57 | 85,206 | -0.38(-1.39%) |
Apr 04, 2013 | 26.42 | 26.99 | 26.28 | 26.94 | 80,920 | +0.46(+1.74%) |
Apr 03, 2013 | 27.87 | 27.87 | 26.04 | 26.48 | 106,936 | -1.38(-4.94%) |
Apr 02, 2013 | 27.36 | 27.89 | 27.17 | 27.86 | 154,771 | +0.71(+2.62%) |