Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.36 | 23.53 | 23.36 | 23.43 | 71,707 | +0.03(+0.15%) |
Jun 27, 2013 | 23.28 | 23.46 | 23.28 | 23.39 | 91,238 | +0.19(+0.80%) |
Jun 26, 2013 | 23.20 | 23.26 | 23.12 | 23.21 | 221,017 | +0.25(+1.07%) |
Jun 25, 2013 | 22.94 | 23.02 | 22.84 | 22.96 | 116,395 | +0.17(+0.73%) |
Jun 24, 2013 | 22.95 | 22.95 | 22.57 | 22.80 | 282,776 | -0.17(-0.73%) |
Jun 21, 2013 | 23.06 | 23.10 | 22.76 | 22.96 | 214,551 | +0.08(+0.33%) |
Jun 20, 2013 | 23.30 | 23.30 | 22.85 | 22.89 | 294,362 | -0.62(-2.62%) |
Jun 19, 2013 | 23.79 | 23.82 | 23.50 | 23.50 | 56,226 | -0.26(-1.09%) |
Jun 18, 2013 | 23.60 | 23.81 | 23.60 | 23.76 | 174,972 | +0.23(+0.96%) |
Jun 17, 2013 | 23.59 | 23.65 | 23.42 | 23.54 | 186,133 | +0.12(+0.50%) |
Jun 14, 2013 | 23.45 | 23.52 | 23.37 | 23.42 | 56,520 | -0.03(-0.15%) |
Jun 13, 2013 | 23.11 | 23.49 | 23.11 | 23.45 | 91,156 | +0.34(+1.49%) |
Jun 12, 2013 | 23.48 | 23.49 | 23.08 | 23.11 | 76,504 | -0.25(-1.08%) |
Jun 11, 2013 | 23.36 | 23.52 | 23.29 | 23.36 | 190,711 | -0.17(-0.73%) |
Jun 10, 2013 | 23.66 | 23.68 | 23.52 | 23.53 | 487,868 | -0.05(-0.20%) |
Jun 07, 2013 | 23.33 | 23.60 | 23.33 | 23.58 | 241,443 | +0.41(+1.76%) |
Jun 06, 2013 | 22.98 | 23.17 | 22.85 | 23.17 | 217,687 | +0.17(+0.75%) |
Jun 05, 2013 | 23.28 | 23.31 | 22.96 | 23.00 | 94,051 | -0.34(-1.47%) |
Jun 04, 2013 | 23.39 | 23.53 | 23.22 | 23.34 | 50,968 | -0.05(-0.21%) |
Jun 03, 2013 | 23.32 | 23.40 | 23.15 | 23.39 | 518,588 | +0.07(+0.28%) |
May 31, 2013 | 23.53 | 23.65 | 23.33 | 23.33 | 121,122 | -0.25(-1.08%) |
May 30, 2013 | 23.78 | 23.78 | 23.58 | 23.58 | 95,257 | -0.05(-0.23%) |
May 29, 2013 | 23.76 | 23.76 | 23.54 | 23.63 | 49,959 | -0.27(-1.13%) |
May 28, 2013 | 23.93 | 24.06 | 23.81 | 23.91 | 58,844 | +0.21(+0.88%) |
May 24, 2013 | 23.57 | 23.70 | 23.50 | 23.70 | 27,865 | +0.00(+0.00%) |
May 23, 2013 | 23.55 | 23.71 | 23.49 | 23.70 | 57,357 | -0.03(-0.12%) |
May 22, 2013 | 23.94 | 24.11 | 23.65 | 23.73 | 323,083 | -0.21(-0.90%) |
May 21, 2013 | 23.91 | 24.00 | 23.86 | 23.94 | 109,369 | +0.10(+0.41%) |
May 20, 2013 | 23.92 | 23.94 | 23.81 | 23.84 | 68,553 | -0.09(-0.39%) |
May 17, 2013 | 23.85 | 23.94 | 23.83 | 23.94 | 40,929 | +0.15(+0.64%) |
May 16, 2013 | 24.01 | 24.01 | 23.74 | 23.78 | 38,364 | -0.27(-1.12%) |
May 15, 2013 | 23.90 | 24.07 | 23.90 | 24.05 | 63,164 | +0.39(+1.63%) |
May 13, 2013 | 23.65 | 23.68 | 23.57 | 23.67 | 57,625 | +0.00(+0.00%) |
May 10, 2013 | 23.51 | 23.67 | 23.51 | 23.67 | 55,879 | +0.21(+0.87%) |
May 09, 2013 | 23.50 | 23.56 | 23.43 | 23.46 | 74,860 | -0.00(-0.01%) |
May 08, 2013 | 23.41 | 23.48 | 23.39 | 23.46 | 304,607 | +0.05(+0.23%) |
May 07, 2013 | 23.31 | 23.42 | 23.24 | 23.41 | 68,970 | +0.18(+0.76%) |
May 06, 2013 | 23.23 | 23.28 | 23.18 | 23.23 | 89,876 | +0.02(+0.08%) |
May 03, 2013 | 23.15 | 23.26 | 23.15 | 23.22 | 100,401 | +0.25(+1.07%) |
May 02, 2013 | 22.77 | 22.99 | 22.77 | 22.97 | 353,536 | +0.24(+1.04%) |
May 01, 2013 | 22.75 | 22.84 | 22.73 | 22.73 | 169,065 | -0.05(-0.24%) |
Apr 30, 2013 | 22.78 | 22.81 | 22.71 | 22.79 | 262,866 | +0.03(+0.15%) |
Apr 29, 2013 | 22.79 | 22.82 | 22.71 | 22.75 | 44,368 | +0.04(+0.16%) |
Apr 26, 2013 | 22.75 | 22.79 | 22.65 | 22.72 | 44,648 | -0.08(-0.34%) |
Apr 25, 2013 | 22.75 | 22.85 | 22.74 | 22.79 | 148,549 | +0.16(+0.71%) |
Apr 24, 2013 | 22.70 | 22.72 | 22.62 | 22.63 | 48,200 | -0.06(-0.25%) |
Apr 23, 2013 | 22.57 | 22.70 | 22.47 | 22.69 | 256,450 | +0.21(+0.92%) |
Apr 22, 2013 | 22.41 | 22.51 | 22.26 | 22.48 | 165,797 | +0.06(+0.28%) |
Apr 19, 2013 | 22.16 | 22.42 | 22.16 | 22.42 | 227,405 | +0.28(+1.28%) |
Apr 18, 2013 | 22.30 | 22.32 | 22.10 | 22.13 | 154,549 | -0.28(-1.26%) |
Apr 17, 2013 | 22.49 | 22.53 | 22.34 | 22.42 | 131,788 | -0.22(-0.97%) |
Apr 16, 2013 | 22.46 | 22.64 | 22.44 | 22.64 | 102,059 | +0.32(+1.42%) |
Apr 15, 2013 | 22.75 | 22.79 | 22.32 | 22.32 | 109,282 | -0.52(-2.27%) |
Apr 12, 2013 | 22.71 | 22.86 | 22.71 | 22.84 | 84,052 | +0.08(+0.36%) |
Apr 11, 2013 | 22.59 | 22.83 | 22.59 | 22.75 | 123,315 | +0.18(+0.79%) |
Apr 10, 2013 | 22.42 | 22.60 | 22.41 | 22.58 | 129,446 | +0.22(+0.97%) |
Apr 09, 2013 | 22.49 | 22.49 | 22.29 | 22.36 | 102,278 | -0.03(-0.12%) |
Apr 08, 2013 | 22.22 | 22.39 | 22.09 | 22.39 | 107,795 | +0.23(+1.03%) |
Apr 05, 2013 | 22.00 | 22.17 | 21.88 | 22.16 | 120,193 | -0.06(-0.26%) |
Apr 04, 2013 | 22.07 | 22.22 | 22.07 | 22.22 | 258,590 | +0.16(+0.72%) |
Apr 03, 2013 | 22.32 | 22.32 | 22.02 | 22.06 | 110,944 | -0.24(-1.09%) |
Apr 02, 2013 | 22.12 | 22.35 | 22.12 | 22.30 | 168,845 | +0.15(+0.68%) |