Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.02 | 24.45 | 23.79 | 24.26 | 936,095 | +0.77(+3.26%) |
Jun 26, 2013 | 23.74 | 23.82 | 23.31 | 23.50 | 292,350 | +0.01(+0.04%) |
Jun 25, 2013 | 23.13 | 23.71 | 22.88 | 23.49 | 857,928 | +0.47(+2.02%) |
Jun 24, 2013 | 22.98 | 23.07 | 22.10 | 23.02 | 1,042,752 | -0.24(-1.02%) |
Jun 21, 2013 | 23.90 | 23.90 | 22.84 | 23.26 | 832,132 | -0.47(-2.00%) |
Jun 20, 2013 | 24.49 | 24.49 | 23.71 | 23.74 | 445,613 | -0.88(-3.57%) |
Jun 19, 2013 | 25.03 | 25.03 | 24.57 | 24.62 | 200,821 | -0.36(-1.44%) |
Jun 18, 2013 | 24.55 | 25.03 | 24.55 | 24.98 | 322,838 | +0.48(+1.97%) |
Jun 17, 2013 | 24.53 | 24.84 | 24.35 | 24.49 | 189,765 | +0.10(+0.40%) |
Jun 14, 2013 | 24.57 | 24.69 | 24.26 | 24.40 | 304,461 | -0.24(-0.96%) |
Jun 13, 2013 | 24.22 | 24.75 | 23.96 | 24.63 | 792,555 | +0.68(+2.83%) |
Jun 12, 2013 | 24.16 | 24.32 | 23.84 | 23.96 | 302,992 | -0.11(-0.44%) |
Jun 11, 2013 | 24.04 | 24.27 | 23.79 | 24.06 | 335,518 | -0.21(-0.87%) |
Jun 10, 2013 | 23.84 | 24.27 | 23.67 | 24.27 | 560,332 | +0.47(+2.00%) |
Jun 07, 2013 | 24.62 | 24.64 | 23.77 | 23.80 | 676,732 | -0.47(-1.96%) |
Jun 06, 2013 | 23.94 | 24.28 | 23.90 | 24.27 | 460,034 | +0.40(+1.66%) |
Jun 05, 2013 | 24.62 | 24.62 | 23.52 | 23.88 | 984,772 | -0.62(-2.55%) |
Jun 04, 2013 | 25.20 | 25.33 | 24.47 | 24.50 | 1,179,809 | -0.64(-2.55%) |
Jun 03, 2013 | 24.72 | 25.20 | 24.59 | 25.14 | 1,213,503 | +0.52(+2.11%) |
May 31, 2013 | 23.98 | 25.10 | 23.92 | 24.62 | 4,397,623 | +0.47(+1.97%) |
May 30, 2013 | 24.63 | 24.63 | 23.82 | 24.15 | 1,305,714 | -0.62(-2.49%) |
May 29, 2013 | 25.15 | 25.19 | 24.13 | 24.76 | 691,821 | -0.63(-2.49%) |
May 28, 2013 | 25.44 | 26.08 | 25.06 | 25.40 | 466,544 | -0.01(-0.03%) |
May 24, 2013 | 25.27 | 25.52 | 24.96 | 25.41 | 233,963 | +0.08(+0.31%) |
May 23, 2013 | 25.36 | 25.52 | 24.81 | 25.33 | 740,293 | -0.56(-2.17%) |
May 22, 2013 | 26.37 | 26.49 | 25.86 | 25.89 | 480,056 | -0.53(-2.00%) |
May 21, 2013 | 26.37 | 26.66 | 26.31 | 26.42 | 357,100 | +0.01(+0.03%) |
May 20, 2013 | 26.31 | 26.84 | 26.30 | 26.41 | 388,426 | +0.13(+0.50%) |
May 17, 2013 | 25.86 | 26.42 | 25.86 | 26.28 | 238,215 | +0.32(+1.22%) |
May 16, 2013 | 26.43 | 26.64 | 25.88 | 25.96 | 544,453 | -0.59(-2.22%) |
May 15, 2013 | 24.76 | 26.73 | 24.71 | 26.55 | 930,717 | +0.57(+2.20%) |
May 13, 2013 | 26.63 | 26.63 | 25.62 | 25.98 | 703,768 | -0.40(-1.53%) |
May 10, 2013 | 25.42 | 26.55 | 25.15 | 26.38 | 1,553,096 | -0.51(-1.90%) |
May 09, 2013 | 26.38 | 27.26 | 26.17 | 26.89 | 1,511,836 | +1.02(+3.94%) |
May 08, 2013 | 26.14 | 26.18 | 25.76 | 25.87 | 552,659 | +0.02(+0.07%) |
May 07, 2013 | 24.96 | 26.04 | 24.81 | 25.86 | 521,962 | +0.98(+3.92%) |
May 06, 2013 | 24.65 | 25.07 | 24.63 | 24.88 | 266,780 | +0.04(+0.18%) |
May 03, 2013 | 24.50 | 25.10 | 24.36 | 24.84 | 302,070 | +0.47(+1.95%) |
May 02, 2013 | 24.10 | 24.46 | 24.03 | 24.36 | 345,740 | +0.36(+1.50%) |
May 01, 2013 | 24.09 | 24.20 | 23.84 | 24.00 | 327,666 | -0.19(-0.80%) |
Apr 30, 2013 | 23.93 | 24.52 | 23.64 | 24.19 | 417,638 | +0.33(+1.36%) |
Apr 29, 2013 | 23.39 | 23.89 | 23.28 | 23.87 | 515,681 | +0.59(+2.53%) |
Apr 26, 2013 | 23.22 | 23.35 | 23.04 | 23.28 | 296,197 | +0.06(+0.26%) |
Apr 25, 2013 | 23.13 | 23.40 | 22.40 | 23.22 | 608,261 | -0.01(-0.04%) |
Apr 24, 2013 | 23.36 | 23.48 | 23.07 | 23.23 | 369,306 | -0.17(-0.71%) |
Apr 23, 2013 | 23.44 | 23.49 | 23.26 | 23.39 | 329,641 | +0.09(+0.38%) |
Apr 22, 2013 | 23.49 | 23.60 | 23.16 | 23.30 | 331,692 | -0.18(-0.75%) |
Apr 19, 2013 | 23.41 | 23.62 | 23.35 | 23.48 | 391,792 | +0.05(+0.23%) |
Apr 18, 2013 | 24.37 | 24.56 | 23.16 | 23.43 | 636,235 | -0.92(-3.79%) |
Apr 17, 2013 | 25.11 | 25.21 | 24.31 | 24.35 | 399,248 | -0.93(-3.69%) |
Apr 16, 2013 | 24.95 | 25.45 | 24.95 | 25.28 | 292,167 | +0.50(+2.02%) |
Apr 15, 2013 | 25.28 | 25.34 | 24.68 | 24.78 | 349,861 | -0.64(-2.52%) |
Apr 12, 2013 | 25.44 | 25.63 | 25.18 | 25.42 | 208,946 | -0.09(-0.34%) |
Apr 11, 2013 | 25.28 | 25.56 | 25.13 | 25.51 | 398,282 | +0.42(+1.68%) |
Apr 10, 2013 | 24.84 | 25.32 | 24.70 | 25.09 | 372,796 | +0.35(+1.42%) |
Apr 09, 2013 | 24.90 | 25.84 | 24.61 | 24.74 | 421,859 | +0.02(+0.07%) |
Apr 08, 2013 | 23.95 | 24.74 | 23.95 | 24.72 | 518,526 | +0.90(+3.77%) |
Apr 05, 2013 | 23.88 | 23.91 | 23.30 | 23.82 | 430,744 | -0.33(-1.38%) |
Apr 04, 2013 | 23.89 | 24.41 | 23.80 | 24.16 | 641,179 | +0.24(+0.99%) |
Apr 03, 2013 | 25.02 | 25.49 | 23.74 | 23.92 | 949,904 | -1.18(-4.70%) |
Apr 02, 2013 | 25.40 | 25.58 | 24.97 | 25.10 | 387,438 | -0.31(-1.21%) |