Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.95 | 26.07 | 25.51 | 25.53 | 417,459 | -0.35(-1.35%) |
Jun 27, 2013 | 25.81 | 25.95 | 25.56 | 25.88 | 0 | +0.20(+0.78%) |
Jun 26, 2013 | 25.80 | 26.09 | 25.53 | 25.68 | 0 | +0.11(+0.43%) |
Jun 25, 2013 | 25.69 | 25.74 | 25.46 | 25.57 | 0 | +0.17(+0.67%) |
Jun 24, 2013 | 25.21 | 25.60 | 24.73 | 25.40 | 0 | +0.01(+0.04%) |
Jun 21, 2013 | 24.56 | 25.46 | 24.56 | 25.39 | 199,281 | +0.96(+3.93%) |
Jun 20, 2013 | 24.68 | 24.88 | 24.36 | 24.43 | 0 | -0.52(-2.08%) |
Jun 19, 2013 | 25.38 | 25.43 | 24.94 | 24.95 | 0 | -0.46(-1.81%) |
Jun 18, 2013 | 25.10 | 25.63 | 25.00 | 25.41 | 0 | +0.36(+1.44%) |
Jun 17, 2013 | 25.36 | 25.39 | 24.82 | 25.05 | 0 | -0.01(-0.04%) |
Jun 14, 2013 | 25.27 | 25.50 | 24.70 | 25.06 | 0 | -0.17(-0.67%) |
Jun 13, 2013 | 25.35 | 25.37 | 24.94 | 25.23 | 214,012 | -0.20(-0.79%) |
Jun 12, 2013 | 26.22 | 26.22 | 25.39 | 25.43 | 186,187 | -0.56(-2.15%) |
Jun 11, 2013 | 25.75 | 26.05 | 25.55 | 25.99 | 139,886 | +0.03(+0.12%) |
Jun 10, 2013 | 25.70 | 25.96 | 25.37 | 25.96 | 0 | +0.26(+1.01%) |
Jun 07, 2013 | 24.84 | 25.79 | 24.62 | 25.70 | 0 | +1.09(+4.43%) |
Jun 06, 2013 | 25.11 | 25.25 | 24.04 | 24.61 | 263,380 | -0.51(-2.03%) |
Jun 05, 2013 | 25.15 | 25.34 | 25.08 | 25.12 | 0 | +0.01(+0.04%) |
Jun 04, 2013 | 24.52 | 25.17 | 24.43 | 25.11 | 0 | +0.71(+2.91%) |
Jun 03, 2013 | 24.04 | 24.43 | 23.79 | 24.40 | 275,410 | +0.49(+2.05%) |
May 31, 2013 | 23.80 | 24.09 | 23.73 | 23.91 | 310,656 | +0.14(+0.59%) |
May 30, 2013 | 23.31 | 23.95 | 23.10 | 23.77 | 156,582 | +0.62(+2.68%) |
May 29, 2013 | 23.14 | 23.30 | 22.97 | 23.15 | 96,913 | -0.09(-0.39%) |
May 28, 2013 | 22.88 | 23.32 | 22.65 | 23.24 | 146,522 | +0.62(+2.74%) |
May 24, 2013 | 22.04 | 22.89 | 22.04 | 22.62 | 0 | +0.52(+2.35%) |
May 23, 2013 | 21.72 | 22.19 | 21.38 | 22.10 | 0 | +0.16(+0.73%) |
May 22, 2013 | 22.64 | 22.83 | 21.79 | 21.94 | 0 | -0.71(-3.13%) |
May 21, 2013 | 22.83 | 22.90 | 22.62 | 22.65 | 0 | -0.20(-0.88%) |
May 20, 2013 | 23.03 | 23.05 | 22.77 | 22.85 | 0 | -0.19(-0.82%) |
May 17, 2013 | 22.97 | 23.10 | 22.94 | 23.04 | 0 | +0.22(+0.96%) |
May 16, 2013 | 23.27 | 23.27 | 22.68 | 22.82 | 154,944 | -0.45(-1.93%) |
May 15, 2013 | 23.70 | 23.70 | 23.21 | 23.27 | 0 | -0.50(-2.10%) |
May 13, 2013 | 23.83 | 23.87 | 23.54 | 23.77 | 0 | -0.17(-0.71%) |
May 10, 2013 | 23.91 | 24.00 | 23.68 | 23.94 | 0 | +0.08(+0.34%) |
May 09, 2013 | 23.66 | 23.98 | 23.58 | 23.86 | 0 | +0.14(+0.59%) |
May 08, 2013 | 23.44 | 23.74 | 23.27 | 23.72 | 0 | +0.20(+0.85%) |
May 07, 2013 | 23.45 | 23.56 | 23.32 | 23.52 | 0 | +0.18(+0.77%) |
May 06, 2013 | 23.06 | 23.54 | 22.97 | 23.34 | 0 | +0.27(+1.17%) |
May 03, 2013 | 22.84 | 23.36 | 22.53 | 23.07 | 0 | +0.54(+2.40%) |
May 02, 2013 | 22.35 | 22.71 | 22.29 | 22.53 | 0 | +0.28(+1.26%) |
May 01, 2013 | 22.23 | 22.32 | 22.09 | 22.25 | 0 | -0.07(-0.31%) |
Apr 30, 2013 | 22.10 | 22.78 | 22.10 | 22.32 | 0 | +0.15(+0.68%) |
Apr 29, 2013 | 21.98 | 22.34 | 21.98 | 22.17 | 199,722 | +0.30(+1.37%) |
Apr 26, 2013 | 21.28 | 21.94 | 21.28 | 21.87 | 208,487 | +0.45(+2.10%) |
Apr 25, 2013 | 20.46 | 21.42 | 20.31 | 21.42 | 390,748 | +1.02(+5.00%) |
Apr 24, 2013 | 21.21 | 21.21 | 20.27 | 20.40 | 529,530 | -0.71(-3.36%) |
Apr 23, 2013 | 21.26 | 21.30 | 20.98 | 21.11 | 308,686 | +0.01(+0.05%) |
Apr 22, 2013 | 21.39 | 21.39 | 20.91 | 21.10 | 193,244 | -0.23(-1.08%) |
Apr 19, 2013 | 21.42 | 21.51 | 21.21 | 21.33 | 182,297 | -0.12(-0.56%) |
Apr 18, 2013 | 21.22 | 21.69 | 21.13 | 21.45 | 188,331 | +0.22(+1.04%) |
Apr 17, 2013 | 21.44 | 21.51 | 20.87 | 21.23 | 419,769 | -0.38(-1.76%) |
Apr 16, 2013 | 21.56 | 21.75 | 21.28 | 21.61 | 199,166 | +0.26(+1.22%) |
Apr 15, 2013 | 22.21 | 22.21 | 21.28 | 21.35 | 197,944 | -0.98(-4.39%) |
Apr 12, 2013 | 21.91 | 22.71 | 21.91 | 22.33 | 74,140 | +0.25(+1.13%) |
Apr 11, 2013 | 22.64 | 22.69 | 21.97 | 22.08 | 166,693 | -0.52(-2.30%) |
Apr 10, 2013 | 22.73 | 22.78 | 22.45 | 22.60 | 289,933 | -0.18(-0.79%) |
Apr 09, 2013 | 22.69 | 22.85 | 22.61 | 22.78 | 112,189 | +0.19(+0.84%) |
Apr 08, 2013 | 22.50 | 22.69 | 22.46 | 22.59 | 159,179 | +0.11(+0.49%) |
Apr 05, 2013 | 22.28 | 22.61 | 22.18 | 22.48 | 168,374 | -0.08(-0.35%) |
Apr 04, 2013 | 22.68 | 22.86 | 22.35 | 22.56 | 203,486 | -0.07(-0.31%) |
Apr 03, 2013 | 23.64 | 23.64 | 22.60 | 22.63 | 168,265 | -0.90(-3.82%) |
Apr 02, 2013 | 23.67 | 24.00 | 23.46 | 23.53 | 165,690 | -0.07(-0.30%) |