Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.01 | 24.31 | 23.99 | 24.22 | 174,305 | +0.39(+1.64%) |
Jun 26, 2013 | 23.63 | 23.83 | 23.61 | 23.83 | 22,673 | +0.33(+1.41%) |
Jun 25, 2013 | 23.34 | 23.55 | 23.22 | 23.50 | 87,416 | +0.03(+0.14%) |
Jun 24, 2013 | 23.45 | 23.64 | 23.14 | 23.46 | 90,523 | -0.32(-1.33%) |
Jun 21, 2013 | 23.64 | 23.83 | 23.41 | 23.78 | 138,088 | +0.25(+1.08%) |
Jun 20, 2013 | 23.99 | 24.16 | 23.37 | 23.53 | 90,438 | -1.02(-4.16%) |
Jun 19, 2013 | 25.17 | 25.17 | 24.55 | 24.55 | 39,128 | -0.64(-2.52%) |
Jun 18, 2013 | 25.11 | 25.22 | 25.01 | 25.18 | 55,955 | +0.03(+0.10%) |
Jun 17, 2013 | 25.38 | 25.39 | 25.10 | 25.16 | 36,954 | +0.14(+0.54%) |
Jun 14, 2013 | 25.26 | 25.28 | 24.94 | 25.02 | 24,829 | -0.31(-1.22%) |
Jun 13, 2013 | 24.76 | 25.33 | 24.76 | 25.33 | 29,457 | +0.45(+1.82%) |
Jun 12, 2013 | 25.19 | 25.24 | 24.84 | 24.88 | 73,605 | -0.24(-0.97%) |
Jun 11, 2013 | 25.27 | 25.36 | 25.04 | 25.12 | 364,587 | -0.45(-1.75%) |
Jun 10, 2013 | 25.80 | 25.80 | 25.54 | 25.57 | 78,579 | -0.46(-1.76%) |
Jun 07, 2013 | 26.11 | 26.20 | 25.92 | 26.03 | 49,059 | -0.04(-0.16%) |
Jun 06, 2013 | 25.89 | 26.07 | 25.80 | 26.07 | 50,245 | +0.07(+0.27%) |
Jun 05, 2013 | 26.34 | 26.34 | 25.92 | 26.00 | 23,859 | -0.29(-1.11%) |
Jun 04, 2013 | 26.36 | 26.53 | 26.15 | 26.29 | 29,638 | -0.13(-0.49%) |
Jun 03, 2013 | 26.14 | 26.44 | 26.05 | 26.42 | 34,311 | +0.22(+0.85%) |
May 31, 2013 | 26.55 | 26.65 | 26.17 | 26.19 | 123,925 | -0.57(-2.15%) |
May 30, 2013 | 26.78 | 26.89 | 26.68 | 26.77 | 59,851 | -0.12(-0.45%) |
May 29, 2013 | 27.18 | 27.18 | 26.89 | 26.89 | 31,494 | -0.35(-1.30%) |
May 28, 2013 | 27.49 | 27.49 | 27.21 | 27.24 | 43,250 | -0.08(-0.28%) |
May 24, 2013 | 27.22 | 27.34 | 27.19 | 27.32 | 46,943 | -0.11(-0.42%) |
May 23, 2013 | 27.32 | 27.50 | 27.14 | 27.43 | 37,760 | -0.07(-0.27%) |
May 22, 2013 | 27.87 | 28.03 | 27.50 | 27.51 | 53,478 | -0.23(-0.81%) |
May 21, 2013 | 27.72 | 27.83 | 27.50 | 27.73 | 35,376 | +0.22(+0.82%) |
May 20, 2013 | 27.52 | 27.57 | 27.45 | 27.51 | 26,401 | -0.08(-0.28%) |
May 17, 2013 | 27.62 | 27.64 | 27.49 | 27.59 | 25,872 | +0.13(+0.48%) |
May 16, 2013 | 27.58 | 27.65 | 27.45 | 27.45 | 62,350 | -0.05(-0.19%) |
May 15, 2013 | 27.32 | 27.51 | 27.32 | 27.51 | 102,108 | +0.07(+0.24%) |
May 13, 2013 | 27.48 | 27.48 | 27.39 | 27.44 | 43,699 | -0.12(-0.42%) |
May 10, 2013 | 27.61 | 27.61 | 27.42 | 27.56 | 55,975 | -0.10(-0.35%) |
May 09, 2013 | 27.78 | 27.86 | 27.63 | 27.65 | 46,335 | -0.33(-1.16%) |
May 08, 2013 | 27.80 | 28.01 | 27.80 | 27.98 | 83,968 | +0.36(+1.29%) |
May 07, 2013 | 27.61 | 27.66 | 27.52 | 27.62 | 56,917 | +0.04(+0.13%) |
May 06, 2013 | 27.54 | 27.60 | 27.47 | 27.59 | 43,146 | +0.10(+0.35%) |
May 03, 2013 | 27.53 | 27.59 | 27.48 | 27.49 | 135,556 | -0.02(-0.06%) |
May 02, 2013 | 27.45 | 27.55 | 27.41 | 27.51 | 33,247 | +0.25(+0.93%) |
May 01, 2013 | 27.58 | 27.58 | 27.24 | 27.25 | 47,063 | -0.32(-1.16%) |
Apr 30, 2013 | 27.27 | 27.62 | 27.18 | 27.57 | 38,943 | +0.33(+1.20%) |
Apr 29, 2013 | 27.19 | 27.36 | 27.11 | 27.24 | 54,851 | +0.24(+0.88%) |
Apr 26, 2013 | 27.14 | 27.14 | 26.92 | 27.01 | 68,951 | -0.15(-0.56%) |
Apr 25, 2013 | 27.19 | 27.26 | 27.03 | 27.16 | 102,694 | +0.12(+0.45%) |
Apr 24, 2013 | 26.79 | 27.08 | 26.79 | 27.04 | 55,794 | +0.07(+0.26%) |
Apr 23, 2013 | 26.90 | 27.04 | 26.85 | 26.97 | 30,396 | +0.15(+0.57%) |
Apr 22, 2013 | 26.85 | 26.89 | 26.69 | 26.81 | 24,198 | -0.04(-0.15%) |
Apr 19, 2013 | 26.78 | 26.92 | 26.70 | 26.85 | 22,806 | +0.21(+0.78%) |
Apr 18, 2013 | 26.69 | 26.83 | 26.45 | 26.65 | 63,474 | +0.12(+0.44%) |
Apr 17, 2013 | 26.78 | 26.78 | 26.45 | 26.53 | 149,434 | -0.33(-1.21%) |
Apr 16, 2013 | 26.66 | 26.87 | 26.64 | 26.86 | 124,293 | +0.52(+1.97%) |
Apr 15, 2013 | 26.79 | 26.91 | 26.34 | 26.34 | 71,466 | -0.66(-2.45%) |
Apr 12, 2013 | 27.10 | 27.11 | 26.83 | 27.00 | 91,839 | -0.16(-0.58%) |
Apr 11, 2013 | 27.30 | 27.43 | 27.10 | 27.15 | 205,567 | +0.10(+0.36%) |
Apr 10, 2013 | 26.95 | 27.21 | 26.95 | 27.06 | 51,504 | +0.23(+0.85%) |
Apr 09, 2013 | 26.68 | 26.91 | 26.60 | 26.83 | 36,527 | +0.25(+0.95%) |
Apr 08, 2013 | 26.50 | 26.59 | 26.42 | 26.58 | 29,957 | -0.06(-0.22%) |
Apr 05, 2013 | 26.39 | 26.67 | 26.24 | 26.64 | 56,166 | +0.01(+0.04%) |
Apr 04, 2013 | 26.63 | 26.66 | 26.45 | 26.63 | 41,721 | -0.02(-0.08%) |
Apr 03, 2013 | 26.90 | 26.90 | 26.59 | 26.65 | 92,038 | -0.27(-1.00%) |
Apr 02, 2013 | 27.12 | 27.12 | 26.92 | 26.92 | 110,368 | +0.12(+0.44%) |