Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.04 | 26.00 | 24.92 | 25.88 | 62,027 | +1.80(+7.46%) |
Jun 26, 2013 | 24.50 | 25.04 | 23.66 | 24.08 | 68,692 | -0.30(-1.23%) |
Jun 25, 2013 | 23.18 | 24.44 | 23.18 | 24.38 | 54,355 | +1.56(+6.82%) |
Jun 24, 2013 | 24.98 | 24.98 | 22.47 | 22.82 | 210,504 | -2.40(-9.50%) |
Jun 21, 2013 | 25.10 | 25.82 | 25.04 | 25.22 | 68,352 | +0.00(+0.00%) |
Jun 20, 2013 | 26.96 | 26.96 | 25.16 | 25.22 | 93,347 | -2.04(-7.47%) |
Jun 19, 2013 | 27.56 | 27.92 | 27.08 | 27.26 | 37,435 | -0.18(-0.65%) |
Jun 18, 2013 | 27.02 | 27.80 | 26.66 | 27.44 | 37,758 | +0.30(+1.10%) |
Jun 17, 2013 | 27.62 | 27.86 | 26.90 | 27.14 | 52,712 | +0.06(+0.22%) |
Jun 14, 2013 | 26.84 | 28.04 | 26.78 | 27.08 | 49,013 | +0.30(+1.12%) |
Jun 13, 2013 | 26.36 | 27.14 | 25.64 | 26.78 | 68,714 | +0.18(+0.68%) |
Jun 12, 2013 | 27.62 | 28.28 | 26.24 | 26.60 | 41,226 | -0.66(-2.42%) |
Jun 11, 2013 | 27.44 | 27.74 | 26.96 | 27.26 | 28,528 | -0.48(-1.73%) |
Jun 10, 2013 | 27.20 | 28.40 | 27.20 | 27.74 | 79,924 | +0.54(+1.98%) |
Jun 07, 2013 | 26.30 | 27.26 | 26.30 | 27.20 | 97,906 | +0.84(+3.18%) |
Jun 06, 2013 | 24.56 | 26.36 | 24.32 | 26.36 | 66,405 | +1.80(+7.32%) |
Jun 05, 2013 | 25.76 | 25.76 | 24.50 | 24.56 | 102,024 | -1.20(-4.65%) |
Jun 04, 2013 | 25.82 | 26.06 | 25.52 | 25.76 | 29,674 | -0.30(-1.15%) |
Jun 03, 2013 | 26.24 | 26.24 | 25.22 | 26.06 | 73,779 | -0.24(-0.91%) |
May 31, 2013 | 26.42 | 26.54 | 26.06 | 26.30 | 38,241 | -0.12(-0.45%) |
May 30, 2013 | 26.30 | 26.60 | 26.24 | 26.42 | 33,598 | +0.06(+0.23%) |
May 29, 2013 | 26.36 | 26.84 | 26.36 | 26.36 | 38,369 | -0.24(-0.90%) |
May 28, 2013 | 27.26 | 27.49 | 26.54 | 26.60 | 58,614 | -0.54(-1.99%) |
May 24, 2013 | 27.26 | 27.50 | 26.84 | 27.14 | 46,212 | -0.12(-0.44%) |
May 23, 2013 | 26.96 | 27.38 | 26.72 | 27.26 | 24,691 | +0.00(+0.00%) |
May 22, 2013 | 28.16 | 28.22 | 26.96 | 27.26 | 65,022 | -0.84(-2.99%) |
May 21, 2013 | 28.46 | 28.64 | 27.62 | 28.10 | 43,378 | -0.30(-1.05%) |
May 20, 2013 | 27.56 | 28.46 | 27.44 | 28.40 | 55,346 | +0.96(+3.49%) |
May 17, 2013 | 27.32 | 27.60 | 27.02 | 27.44 | 33,982 | +0.00(+0.00%) |
May 16, 2013 | 27.20 | 28.09 | 27.20 | 27.44 | 38,812 | +0.12(+0.43%) |
May 15, 2013 | 27.26 | 27.50 | 26.79 | 27.32 | 40,903 | +0.30(+1.10%) |
May 13, 2013 | 27.79 | 27.91 | 26.37 | 27.02 | 113,911 | -0.77(-2.77%) |
May 10, 2013 | 30.10 | 30.10 | 27.62 | 27.79 | 136,585 | -0.36(-1.26%) |
May 09, 2013 | 28.45 | 28.86 | 27.85 | 28.15 | 69,654 | -0.36(-1.25%) |
May 08, 2013 | 28.86 | 29.27 | 27.85 | 28.50 | 56,630 | -0.24(-0.82%) |
May 07, 2013 | 30.10 | 30.22 | 28.45 | 28.74 | 91,923 | -1.19(-3.96%) |
May 06, 2013 | 27.79 | 29.93 | 27.44 | 29.93 | 143,862 | +2.31(+8.37%) |
May 03, 2013 | 26.43 | 27.62 | 26.19 | 27.62 | 51,253 | +1.42(+5.43%) |
May 02, 2013 | 25.84 | 26.55 | 25.84 | 26.19 | 40,967 | +0.41(+1.61%) |
May 01, 2013 | 26.61 | 26.61 | 25.78 | 25.78 | 36,550 | -1.13(-4.19%) |
Apr 30, 2013 | 27.14 | 27.38 | 26.73 | 26.90 | 34,175 | -0.12(-0.44%) |
Apr 29, 2013 | 27.26 | 27.44 | 26.67 | 27.02 | 39,504 | +0.18(+0.66%) |
Apr 26, 2013 | 27.14 | 27.32 | 26.67 | 26.85 | 31,382 | -0.47(-1.74%) |
Apr 25, 2013 | 26.90 | 27.62 | 26.31 | 27.32 | 124,910 | +0.47(+1.77%) |
Apr 24, 2013 | 26.61 | 27.08 | 26.25 | 26.85 | 55,183 | +0.30(+1.12%) |
Apr 23, 2013 | 26.49 | 26.79 | 26.13 | 26.55 | 28,724 | +0.00(+0.00%) |
Apr 22, 2013 | 26.61 | 26.79 | 26.14 | 26.55 | 55,618 | +0.18(+0.67%) |
Apr 19, 2013 | 25.01 | 26.37 | 25.01 | 26.37 | 41,244 | +1.42(+5.70%) |
Apr 18, 2013 | 25.36 | 25.72 | 24.71 | 24.95 | 72,841 | -0.65(-2.55%) |
Apr 17, 2013 | 26.61 | 26.61 | 25.37 | 25.60 | 57,021 | -1.13(-4.21%) |
Apr 16, 2013 | 25.96 | 26.96 | 25.84 | 26.73 | 85,933 | +1.01(+3.92%) |
Apr 15, 2013 | 27.73 | 27.73 | 25.01 | 25.72 | 200,497 | -2.13(-7.66%) |
Apr 12, 2013 | 28.33 | 28.39 | 27.56 | 27.85 | 53,390 | -0.53(-1.88%) |
Apr 11, 2013 | 28.39 | 28.80 | 28.03 | 28.39 | 42,470 | -0.12(-0.42%) |
Apr 10, 2013 | 28.56 | 28.92 | 28.15 | 28.50 | 33,799 | +0.00(+0.00%) |
Apr 09, 2013 | 28.98 | 29.22 | 28.50 | 28.50 | 18,839 | -0.47(-1.64%) |
Apr 08, 2013 | 28.15 | 29.22 | 28.03 | 28.98 | 33,634 | +1.07(+3.82%) |
Apr 05, 2013 | 27.91 | 28.09 | 27.32 | 27.91 | 48,381 | -0.12(-0.42%) |
Apr 04, 2013 | 27.79 | 28.39 | 27.62 | 28.03 | 32,328 | +0.12(+0.42%) |
Apr 03, 2013 | 28.15 | 28.90 | 27.56 | 27.91 | 66,892 | -0.30(-1.05%) |
Apr 02, 2013 | 29.51 | 29.51 | 27.97 | 28.21 | 82,063 | -1.07(-3.64%) |