Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.75 | 22.79 | 22.48 | 22.49 | 158,588 | -0.49(-2.13%) |
May 30, 2013 | 22.85 | 23.03 | 22.85 | 22.98 | 130,550 | -0.44(-1.88%) |
May 29, 2013 | 23.65 | 23.65 | 23.30 | 23.42 | 222,731 | -0.29(-1.22%) |
May 28, 2013 | 23.95 | 24.08 | 23.66 | 23.71 | 92,278 | +0.30(+1.28%) |
May 24, 2013 | 23.50 | 23.50 | 23.35 | 23.41 | 185,548 | -0.84(-3.46%) |
May 23, 2013 | 23.56 | 24.25 | 23.55 | 24.25 | 157,801 | -0.57(-2.30%) |
May 22, 2013 | 25.21 | 25.32 | 24.77 | 24.82 | 76,019 | -0.42(-1.66%) |
May 21, 2013 | 24.97 | 25.31 | 24.97 | 25.24 | 103,461 | +0.24(+0.96%) |
May 20, 2013 | 24.81 | 25.00 | 24.80 | 25.00 | 80,656 | +0.33(+1.34%) |
May 17, 2013 | 24.65 | 24.79 | 24.63 | 24.67 | 70,952 | -0.08(-0.32%) |
May 16, 2013 | 24.82 | 24.95 | 24.75 | 24.75 | 84,120 | +0.08(+0.32%) |
May 15, 2013 | 24.71 | 24.85 | 24.60 | 24.67 | 63,337 | -0.31(-1.24%) |
May 13, 2013 | 25.04 | 25.22 | 24.93 | 24.98 | 48,788 | -0.03(-0.12%) |
May 10, 2013 | 25.11 | 25.14 | 24.94 | 25.01 | 59,580 | -0.34(-1.34%) |
May 09, 2013 | 25.70 | 25.70 | 25.25 | 25.35 | 54,027 | -0.35(-1.36%) |
May 08, 2013 | 25.71 | 25.90 | 25.67 | 25.70 | 188,153 | +0.21(+0.82%) |
May 07, 2013 | 25.58 | 25.59 | 25.39 | 25.49 | 102,414 | -0.46(-1.77%) |
May 06, 2013 | 25.75 | 26.06 | 25.74 | 25.95 | 130,059 | -0.31(-1.18%) |
May 03, 2013 | 26.09 | 26.30 | 25.83 | 26.26 | 138,023 | +0.43(+1.66%) |
May 02, 2013 | 26.00 | 26.02 | 25.78 | 25.83 | 291,357 | +0.09(+0.35%) |
May 01, 2013 | 26.02 | 26.02 | 25.73 | 25.74 | 76,015 | -0.15(-0.58%) |
Apr 30, 2013 | 25.64 | 25.90 | 25.64 | 25.89 | 74,454 | +0.25(+0.97%) |
Apr 29, 2013 | 25.50 | 25.66 | 25.44 | 25.64 | 62,186 | +0.26(+1.03%) |
Apr 26, 2013 | 25.41 | 25.39 | 25.28 | 25.38 | 39,712 | +0.09(+0.38%) |
Apr 25, 2013 | 25.28 | 25.31 | 25.18 | 25.28 | 74,103 | +0.16(+0.66%) |
Apr 24, 2013 | 25.00 | 25.18 | 25.00 | 25.12 | 40,936 | +0.12(+0.48%) |
Apr 23, 2013 | 24.76 | 25.00 | 24.76 | 25.00 | 102,544 | +0.49(+2.00%) |
Apr 22, 2013 | 24.31 | 24.54 | 24.28 | 24.51 | 50,934 | -0.05(-0.22%) |
Apr 19, 2013 | 24.43 | 24.60 | 24.43 | 24.56 | 61,109 | -0.16(-0.63%) |
Apr 18, 2013 | 24.63 | 24.83 | 24.60 | 24.72 | 91,708 | -0.10(-0.40%) |
Apr 17, 2013 | 24.50 | 24.82 | 24.50 | 24.82 | 76,563 | +0.44(+1.79%) |
Apr 16, 2013 | 24.20 | 24.42 | 24.20 | 24.38 | 57,666 | +0.59(+2.50%) |
Apr 15, 2013 | 24.00 | 24.31 | 23.79 | 23.79 | 47,993 | -0.41(-1.69%) |
Apr 12, 2013 | 24.37 | 24.37 | 24.02 | 24.20 | 86,836 | -0.15(-0.62%) |
Apr 11, 2013 | 24.20 | 24.42 | 24.16 | 24.35 | 132,297 | +0.22(+0.91%) |
Apr 10, 2013 | 23.96 | 24.19 | 23.93 | 24.13 | 74,811 | +0.18(+0.75%) |
Apr 09, 2013 | 23.91 | 23.99 | 23.87 | 23.95 | 79,274 | +0.54(+2.31%) |
Apr 08, 2013 | 23.47 | 23.50 | 23.36 | 23.41 | 92,797 | -0.26(-1.10%) |
Apr 05, 2013 | 23.31 | 23.67 | 23.31 | 23.67 | 213,910 | -0.03(-0.13%) |
Apr 04, 2013 | 23.53 | 23.71 | 23.53 | 23.70 | 55,369 | +0.07(+0.29%) |
Apr 03, 2013 | 23.70 | 23.87 | 23.59 | 23.63 | 63,711 | +0.23(+0.99%) |
Apr 02, 2013 | 23.40 | 23.50 | 23.40 | 23.40 | 73,094 | -0.15(-0.64%) |
Apr 01, 2013 | 23.62 | 23.76 | 23.35 | 23.55 | 61,995 | -0.02(-0.08%) |
Mar 28, 2013 | 23.56 | 23.60 | 23.46 | 23.57 | 63,352 | -0.13(-0.55%) |
Mar 27, 2013 | 23.57 | 23.71 | 23.57 | 23.70 | 51,624 | +0.23(+0.98%) |
Mar 26, 2013 | 23.41 | 23.51 | 23.41 | 23.47 | 37,965 | +0.05(+0.21%) |
Mar 25, 2013 | 23.73 | 23.73 | 23.34 | 23.42 | 88,993 | -0.20(-0.85%) |
Mar 22, 2013 | 23.57 | 23.65 | 23.55 | 23.62 | 41,492 | +0.01(+0.04%) |
Mar 21, 2013 | 23.56 | 23.69 | 23.56 | 23.61 | 48,621 | +0.06(+0.25%) |
Mar 20, 2013 | 23.47 | 23.60 | 23.47 | 23.55 | 47,629 | +0.34(+1.46%) |
Mar 19, 2013 | 23.23 | 23.40 | 23.14 | 23.21 | 66,235 | -0.19(-0.82%) |
Mar 18, 2013 | 23.48 | 23.50 | 23.33 | 23.40 | 34,462 | +0.10(+0.44%) |
Mar 15, 2013 | 23.39 | 23.39 | 23.21 | 23.30 | 83,363 | +0.07(+0.30%) |
Mar 14, 2013 | 23.11 | 23.25 | 23.11 | 23.23 | 96,949 | -0.02(-0.09%) |
Mar 13, 2013 | 23.47 | 23.47 | 23.25 | 23.25 | 40,004 | +0.21(+0.91%) |
Mar 12, 2013 | 23.02 | 23.25 | 23.00 | 23.04 | 36,316 | -0.16(-0.69%) |
Mar 11, 2013 | 23.05 | 23.27 | 23.05 | 23.20 | 47,768 | +0.35(+1.53%) |
Mar 08, 2013 | 22.87 | 23.20 | 22.84 | 22.85 | 126,879 | -0.46(-1.97%) |
Mar 07, 2013 | 23.26 | 23.40 | 23.26 | 23.31 | 50,005 | -0.14(-0.60%) |
Mar 06, 2013 | 23.46 | 23.78 | 23.38 | 23.45 | 35,836 | +0.01(+0.04%) |
Mar 05, 2013 | 23.32 | 23.52 | 23.30 | 23.44 | 70,543 | +0.43(+1.88%) |
Mar 04, 2013 | 22.95 | 23.05 | 22.92 | 23.01 | 63,384 | +0.01(+0.03%) |