Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.08 | 26.51 | 25.96 | 26.05 | 238,908 | -0.16(-0.60%) |
Jun 27, 2013 | 25.76 | 26.22 | 25.44 | 26.21 | 0 | +0.70(+2.76%) |
Jun 26, 2013 | 25.51 | 25.69 | 25.26 | 25.50 | 0 | +0.10(+0.41%) |
Jun 25, 2013 | 25.77 | 25.77 | 25.04 | 25.40 | 0 | -0.08(-0.31%) |
Jun 24, 2013 | 26.30 | 26.74 | 25.22 | 25.48 | 0 | -1.13(-4.25%) |
Jun 21, 2013 | 25.94 | 26.83 | 25.94 | 26.61 | 197,452 | +0.77(+2.99%) |
Jun 20, 2013 | 26.21 | 26.66 | 25.69 | 25.83 | 0 | -0.64(-2.43%) |
Jun 19, 2013 | 26.77 | 26.81 | 26.41 | 26.48 | 0 | -0.23(-0.88%) |
Jun 18, 2013 | 26.41 | 26.76 | 26.28 | 26.71 | 0 | +0.42(+1.59%) |
Jun 17, 2013 | 26.10 | 26.65 | 25.94 | 26.29 | 0 | +0.48(+1.85%) |
Jun 14, 2013 | 26.22 | 26.29 | 25.63 | 25.82 | 0 | -0.38(-1.46%) |
Jun 13, 2013 | 25.95 | 26.22 | 25.82 | 26.20 | 47,816 | +0.18(+0.70%) |
Jun 12, 2013 | 26.09 | 26.23 | 25.73 | 26.02 | 66,102 | +0.16(+0.60%) |
Jun 11, 2013 | 26.04 | 26.04 | 25.49 | 25.86 | 115,293 | -0.40(-1.52%) |
Jun 10, 2013 | 26.66 | 26.66 | 26.10 | 26.26 | 0 | -0.23(-0.89%) |
Jun 07, 2013 | 26.61 | 26.68 | 26.14 | 26.49 | 0 | +0.11(+0.43%) |
Jun 06, 2013 | 26.32 | 26.45 | 26.08 | 26.38 | 62,862 | +0.14(+0.53%) |
Jun 05, 2013 | 26.60 | 26.71 | 26.10 | 26.24 | 0 | -0.44(-1.66%) |
Jun 04, 2013 | 26.80 | 26.95 | 26.40 | 26.68 | 0 | -0.16(-0.58%) |
Jun 03, 2013 | 26.31 | 26.90 | 26.11 | 26.84 | 238,642 | +0.52(+1.98%) |
May 31, 2013 | 26.28 | 26.94 | 26.28 | 26.32 | 103,498 | -0.18(-0.69%) |
May 30, 2013 | 26.48 | 26.75 | 26.01 | 26.50 | 177,037 | +0.03(+0.10%) |
May 29, 2013 | 26.81 | 26.95 | 26.42 | 26.48 | 106,668 | -0.56(-2.09%) |
May 28, 2013 | 27.56 | 27.56 | 26.94 | 27.04 | 134,634 | -0.13(-0.46%) |
May 24, 2013 | 27.02 | 27.30 | 26.87 | 27.17 | 0 | +0.08(+0.30%) |
May 23, 2013 | 26.88 | 27.21 | 26.62 | 27.08 | 0 | +0.03(+0.13%) |
May 22, 2013 | 27.37 | 27.64 | 26.89 | 27.05 | 0 | -0.43(-1.55%) |
May 21, 2013 | 27.60 | 27.76 | 27.29 | 27.48 | 0 | -0.20(-0.72%) |
May 20, 2013 | 28.24 | 29.00 | 26.55 | 27.68 | 0 | -2.24(-7.49%) |
May 17, 2013 | 30.60 | 31.00 | 29.72 | 29.92 | 0 | -0.62(-2.02%) |
May 16, 2013 | 30.23 | 30.85 | 29.80 | 30.53 | 245,432 | +0.19(+0.63%) |
May 15, 2013 | 29.86 | 30.36 | 29.68 | 30.34 | 0 | +0.76(+2.59%) |
May 13, 2013 | 29.80 | 29.85 | 29.43 | 29.58 | 0 | -0.42(-1.39%) |
May 10, 2013 | 29.51 | 30.16 | 29.45 | 30.00 | 0 | +0.46(+1.56%) |
May 09, 2013 | 29.89 | 30.24 | 29.50 | 29.53 | 0 | -0.48(-1.61%) |
May 08, 2013 | 29.89 | 30.11 | 29.34 | 30.02 | 0 | +0.13(+0.45%) |
May 07, 2013 | 29.87 | 30.02 | 29.53 | 29.88 | 0 | +0.14(+0.47%) |
May 06, 2013 | 29.55 | 29.80 | 29.40 | 29.74 | 0 | +0.19(+0.65%) |
May 03, 2013 | 29.08 | 29.73 | 28.69 | 29.55 | 0 | +0.86(+3.00%) |
May 02, 2013 | 28.12 | 28.89 | 28.12 | 28.69 | 0 | +0.67(+2.39%) |
May 01, 2013 | 28.97 | 29.20 | 27.79 | 28.02 | 0 | -1.13(-3.87%) |
Apr 30, 2013 | 28.54 | 29.19 | 28.52 | 29.15 | 0 | +0.39(+1.36%) |
Apr 29, 2013 | 28.77 | 28.81 | 28.38 | 28.76 | 46,208 | +0.17(+0.61%) |
Apr 26, 2013 | 28.86 | 29.01 | 28.50 | 28.59 | 92,475 | -0.43(-1.47%) |
Apr 25, 2013 | 28.54 | 29.22 | 28.47 | 29.01 | 67,032 | +0.39(+1.37%) |
Apr 24, 2013 | 28.32 | 28.82 | 28.32 | 28.62 | 56,242 | +0.25(+0.89%) |
Apr 23, 2013 | 27.83 | 28.38 | 27.64 | 28.37 | 79,252 | +0.63(+2.25%) |
Apr 22, 2013 | 27.82 | 27.82 | 27.21 | 27.74 | 103,427 | +0.02(+0.06%) |
Apr 19, 2013 | 27.53 | 28.21 | 27.37 | 27.73 | 80,724 | +0.11(+0.41%) |
Apr 18, 2013 | 27.49 | 27.81 | 27.44 | 27.61 | 93,675 | +0.23(+0.86%) |
Apr 17, 2013 | 27.33 | 27.58 | 27.17 | 27.38 | 128,182 | -0.12(-0.44%) |
Apr 16, 2013 | 26.83 | 27.60 | 26.74 | 27.50 | 108,567 | +0.96(+3.63%) |
Apr 15, 2013 | 27.65 | 27.73 | 26.42 | 26.54 | 135,779 | -1.30(-4.68%) |
Apr 12, 2013 | 27.60 | 27.94 | 27.57 | 27.84 | 73,853 | +0.06(+0.22%) |
Apr 11, 2013 | 28.01 | 28.15 | 27.66 | 27.78 | 63,018 | -0.17(-0.62%) |
Apr 10, 2013 | 27.34 | 27.99 | 27.22 | 27.95 | 141,883 | +0.75(+2.75%) |
Apr 09, 2013 | 27.11 | 27.41 | 26.93 | 27.21 | 88,186 | +0.05(+0.19%) |
Apr 08, 2013 | 27.68 | 27.76 | 26.83 | 27.15 | 141,391 | -0.40(-1.45%) |
Apr 05, 2013 | 27.06 | 27.66 | 27.04 | 27.55 | 94,857 | +0.05(+0.19%) |
Apr 04, 2013 | 27.35 | 27.57 | 26.99 | 27.50 | 130,314 | +0.13(+0.47%) |
Apr 03, 2013 | 27.78 | 27.91 | 27.27 | 27.37 | 116,990 | -0.39(-1.40%) |
Apr 02, 2013 | 28.74 | 28.74 | 27.67 | 27.76 | 86,321 | -0.74(-2.61%) |