Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.19 | 24.63 | 24.11 | 24.53 | 231,244 | +0.23(+0.95%) |
Jun 27, 2013 | 24.10 | 24.30 | 23.86 | 24.30 | 0 | +0.30(+1.25%) |
Jun 26, 2013 | 23.69 | 24.10 | 23.53 | 24.00 | 0 | +0.36(+1.52%) |
Jun 25, 2013 | 23.90 | 23.98 | 23.40 | 23.64 | 0 | -0.17(-0.71%) |
Jun 24, 2013 | 24.10 | 24.22 | 23.80 | 23.81 | 0 | -0.55(-2.26%) |
Jun 21, 2013 | 25.00 | 25.16 | 24.30 | 24.36 | 317,193 | -0.62(-2.48%) |
Jun 20, 2013 | 24.96 | 25.09 | 24.71 | 24.98 | 0 | -0.17(-0.68%) |
Jun 19, 2013 | 25.39 | 25.42 | 25.14 | 25.15 | 0 | -0.23(-0.91%) |
Jun 18, 2013 | 25.11 | 25.41 | 25.11 | 25.38 | 0 | +0.24(+0.95%) |
Jun 17, 2013 | 25.00 | 25.15 | 24.96 | 25.14 | 0 | +0.20(+0.80%) |
Jun 14, 2013 | 25.20 | 25.28 | 24.89 | 24.94 | 0 | -0.23(-0.91%) |
Jun 13, 2013 | 25.13 | 25.20 | 25.00 | 25.17 | 100,123 | +0.16(+0.64%) |
Jun 12, 2013 | 25.07 | 25.11 | 24.94 | 25.01 | 67,208 | +0.04(+0.16%) |
Jun 11, 2013 | 24.97 | 25.23 | 24.58 | 24.97 | 82,716 | -0.14(-0.56%) |
Jun 10, 2013 | 25.00 | 25.12 | 24.83 | 25.11 | 0 | +0.28(+1.13%) |
Jun 07, 2013 | 24.86 | 24.98 | 24.55 | 24.83 | 0 | +0.13(+0.53%) |
Jun 06, 2013 | 24.39 | 24.72 | 24.39 | 24.70 | 92,231 | +0.17(+0.69%) |
Jun 05, 2013 | 24.76 | 24.77 | 24.44 | 24.53 | 0 | -0.22(-0.89%) |
Jun 04, 2013 | 24.69 | 24.79 | 24.44 | 24.75 | 0 | +0.01(+0.04%) |
Jun 03, 2013 | 24.17 | 24.74 | 24.16 | 24.74 | 205,248 | +0.55(+2.27%) |
May 31, 2013 | 24.41 | 24.62 | 24.18 | 24.19 | 127,983 | -0.36(-1.47%) |
May 30, 2013 | 24.48 | 24.73 | 24.45 | 24.55 | 149,586 | +0.12(+0.49%) |
May 29, 2013 | 24.05 | 24.50 | 23.89 | 24.43 | 284,325 | +0.28(+1.16%) |
May 28, 2013 | 24.20 | 24.36 | 24.00 | 24.15 | 106,052 | +0.17(+0.71%) |
May 24, 2013 | 24.16 | 24.16 | 23.89 | 23.98 | 0 | -0.17(-0.70%) |
May 23, 2013 | 24.04 | 24.34 | 23.88 | 24.15 | 0 | -0.01(-0.04%) |
May 22, 2013 | 24.25 | 24.71 | 23.98 | 24.16 | 0 | -0.25(-1.02%) |
May 21, 2013 | 24.49 | 24.98 | 24.35 | 24.41 | 0 | +0.09(+0.37%) |
May 20, 2013 | 24.21 | 24.52 | 24.13 | 24.32 | 0 | +0.12(+0.50%) |
May 17, 2013 | 24.42 | 24.45 | 24.04 | 24.20 | 0 | -0.02(-0.08%) |
May 16, 2013 | 24.12 | 24.36 | 24.12 | 24.22 | 62,044 | +0.10(+0.41%) |
May 15, 2013 | 24.34 | 24.34 | 24.12 | 24.12 | 0 | -0.15(-0.64%) |
May 13, 2013 | 24.45 | 24.45 | 24.20 | 24.27 | 0 | -0.24(-0.96%) |
May 10, 2013 | 24.66 | 24.69 | 24.50 | 24.51 | 0 | -0.06(-0.24%) |
May 09, 2013 | 24.96 | 24.99 | 24.50 | 24.57 | 0 | -0.45(-1.80%) |
May 08, 2013 | 24.96 | 25.07 | 24.86 | 25.02 | 0 | +0.01(+0.04%) |
May 07, 2013 | 24.72 | 25.02 | 24.65 | 25.01 | 0 | +0.32(+1.30%) |
May 06, 2013 | 24.34 | 24.75 | 24.30 | 24.69 | 0 | +0.41(+1.69%) |
May 03, 2013 | 24.55 | 24.51 | 24.25 | 24.28 | 0 | -0.02(-0.08%) |
May 02, 2013 | 24.48 | 24.60 | 24.21 | 24.30 | 0 | -0.17(-0.69%) |
May 01, 2013 | 24.48 | 24.62 | 24.26 | 24.47 | 0 | -0.14(-0.57%) |
Apr 30, 2013 | 24.61 | 24.71 | 24.43 | 24.61 | 0 | -0.12(-0.49%) |
Apr 29, 2013 | 24.59 | 24.79 | 24.50 | 24.73 | 54,990 | +0.15(+0.61%) |
Apr 26, 2013 | 24.87 | 24.95 | 24.54 | 24.58 | 82,796 | -0.37(-1.48%) |
Apr 25, 2013 | 24.84 | 25.14 | 24.65 | 24.95 | 0 | +0.17(+0.69%) |
Apr 24, 2013 | 24.64 | 24.84 | 24.45 | 24.78 | 43,798 | +0.17(+0.69%) |
Apr 23, 2013 | 24.18 | 24.67 | 24.13 | 24.61 | 77,778 | +0.55(+2.29%) |
Apr 22, 2013 | 24.20 | 24.23 | 24.01 | 24.06 | 102,182 | -0.04(-0.17%) |
Apr 19, 2013 | 24.15 | 24.15 | 23.83 | 24.10 | 139,494 | +0.04(+0.17%) |
Apr 18, 2013 | 24.22 | 24.22 | 23.92 | 24.06 | 261,467 | -0.19(-0.78%) |
Apr 17, 2013 | 24.66 | 24.68 | 24.07 | 24.25 | 270,991 | -0.52(-2.10%) |
Apr 16, 2013 | 24.79 | 24.82 | 24.55 | 24.77 | 208,759 | +0.12(+0.49%) |
Apr 15, 2013 | 25.11 | 25.25 | 24.46 | 24.65 | 194,745 | -0.47(-1.87%) |
Apr 12, 2013 | 25.01 | 25.33 | 25.00 | 25.12 | 97,648 | -0.12(-0.48%) |
Apr 11, 2013 | 25.02 | 25.39 | 25.02 | 25.24 | 85,165 | +0.14(+0.56%) |
Apr 10, 2013 | 25.02 | 25.20 | 24.97 | 25.10 | 225,335 | +0.12(+0.48%) |
Apr 09, 2013 | 24.80 | 25.09 | 24.78 | 24.98 | 191,115 | +0.19(+0.77%) |
Apr 08, 2013 | 24.36 | 24.80 | 24.34 | 24.79 | 100,297 | +0.53(+2.18%) |
Apr 05, 2013 | 24.05 | 24.28 | 23.92 | 24.26 | 99,512 | +0.10(+0.41%) |
Apr 04, 2013 | 24.34 | 24.34 | 24.07 | 24.16 | 73,579 | -0.14(-0.58%) |
Apr 03, 2013 | 24.46 | 24.46 | 24.18 | 24.30 | 86,194 | -0.13(-0.53%) |
Apr 02, 2013 | 24.45 | 24.61 | 24.31 | 24.43 | 92,794 | +0.04(+0.16%) |