Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.25 | 25.45 | 24.90 | 24.90 | 1,218,364 | -0.49(-1.94%) |
May 30, 2013 | 25.06 | 25.59 | 25.05 | 25.40 | 0 | +0.36(+1.45%) |
May 29, 2013 | 25.25 | 25.25 | 24.88 | 25.03 | 1,030,715 | -0.28(-1.10%) |
May 28, 2013 | 25.42 | 25.62 | 25.02 | 25.31 | 976,710 | +0.27(+1.08%) |
May 24, 2013 | 25.01 | 25.13 | 24.71 | 25.04 | 0 | -0.16(-0.65%) |
May 23, 2013 | 25.30 | 25.34 | 25.10 | 25.20 | 1,505,414 | -0.20(-0.79%) |
May 22, 2013 | 26.17 | 26.18 | 25.28 | 25.40 | 1,724,538 | -0.74(-2.84%) |
May 21, 2013 | 26.09 | 26.26 | 26.03 | 26.14 | 0 | +0.01(+0.03%) |
May 20, 2013 | 26.25 | 26.37 | 25.97 | 26.14 | 0 | -0.16(-0.60%) |
May 17, 2013 | 26.15 | 26.29 | 25.85 | 26.29 | 0 | +0.35(+1.35%) |
May 16, 2013 | 25.40 | 26.09 | 25.40 | 25.94 | 1,947,063 | +0.36(+1.42%) |
May 15, 2013 | 25.25 | 25.58 | 24.90 | 25.58 | 0 | +0.29(+1.16%) |
May 13, 2013 | 25.75 | 25.84 | 25.25 | 25.29 | 0 | -0.46(-1.80%) |
May 10, 2013 | 25.22 | 25.76 | 25.20 | 25.75 | 0 | +0.56(+2.24%) |
May 09, 2013 | 25.49 | 25.66 | 25.12 | 25.19 | 0 | -0.26(-1.04%) |
May 08, 2013 | 25.35 | 25.64 | 25.25 | 25.45 | 0 | +0.11(+0.45%) |
May 07, 2013 | 25.32 | 25.57 | 25.17 | 25.34 | 0 | +0.19(+0.74%) |
May 06, 2013 | 24.81 | 25.17 | 24.81 | 25.15 | 0 | +0.34(+1.35%) |
May 03, 2013 | 24.95 | 25.10 | 24.80 | 24.82 | 0 | +0.21(+0.87%) |
May 02, 2013 | 24.07 | 24.79 | 24.07 | 24.60 | 0 | +0.59(+2.46%) |
May 01, 2013 | 24.87 | 24.93 | 23.61 | 24.01 | 0 | -1.00(-3.99%) |
Apr 30, 2013 | 24.63 | 25.03 | 24.57 | 25.01 | 0 | -0.11(-0.45%) |
Apr 29, 2013 | 24.91 | 25.16 | 24.75 | 25.12 | 1,036,926 | +0.37(+1.50%) |
Apr 26, 2013 | 25.16 | 25.24 | 24.66 | 24.75 | 772,495 | -0.42(-1.67%) |
Apr 25, 2013 | 24.56 | 25.67 | 24.50 | 25.17 | 1,973,237 | +0.76(+3.10%) |
Apr 24, 2013 | 24.43 | 24.56 | 24.33 | 24.42 | 0 | +0.47(+1.96%) |
Apr 23, 2013 | 23.51 | 23.98 | 23.41 | 23.95 | 1,128,671 | +0.65(+2.78%) |
Apr 22, 2013 | 23.61 | 23.61 | 23.18 | 23.30 | 1,285,060 | -0.21(-0.88%) |
Apr 19, 2013 | 23.71 | 23.79 | 23.43 | 23.51 | 1,147,841 | -0.31(-1.29%) |
Apr 18, 2013 | 23.77 | 24.09 | 23.58 | 23.81 | 1,411,995 | +0.21(+0.88%) |
Apr 17, 2013 | 23.85 | 23.88 | 23.31 | 23.61 | 1,724,793 | -0.42(-1.75%) |
Apr 16, 2013 | 24.04 | 24.22 | 23.78 | 24.03 | 979,328 | +0.03(+0.12%) |
Apr 15, 2013 | 24.60 | 24.72 | 23.88 | 24.00 | 1,074,742 | -0.76(-3.05%) |
Apr 12, 2013 | 24.60 | 24.80 | 24.38 | 24.75 | 1,120,985 | +0.19(+0.75%) |
Apr 11, 2013 | 24.57 | 24.63 | 24.35 | 24.57 | 976,453 | +0.04(+0.17%) |
Apr 10, 2013 | 24.18 | 24.60 | 24.04 | 24.53 | 1,615,245 | +0.53(+2.23%) |
Apr 09, 2013 | 24.05 | 24.28 | 23.93 | 23.99 | 1,219,242 | -0.08(-0.33%) |
Apr 08, 2013 | 23.96 | 24.08 | 23.79 | 24.07 | 1,012,480 | +0.12(+0.51%) |
Apr 05, 2013 | 23.53 | 23.96 | 23.30 | 23.95 | 1,584,147 | +0.11(+0.48%) |
Apr 04, 2013 | 23.83 | 23.91 | 23.58 | 23.83 | 1,438,748 | +0.00(+0.00%) |
Apr 03, 2013 | 24.53 | 24.58 | 23.58 | 23.83 | 3,635,347 | -0.58(-2.39%) |
Apr 02, 2013 | 23.78 | 24.62 | 23.53 | 24.42 | 4,505,506 | +1.18(+5.06%) |
Apr 01, 2013 | 23.66 | 23.70 | 23.23 | 23.24 | 1,008,572 | -0.32(-1.36%) |
Mar 28, 2013 | 23.51 | 23.69 | 23.38 | 23.56 | 2,116,843 | +0.06(+0.24%) |
Mar 27, 2013 | 23.66 | 23.68 | 23.46 | 23.51 | 944,469 | -0.23(-0.96%) |
Mar 26, 2013 | 23.83 | 23.93 | 23.58 | 23.73 | 2,231,040 | -0.11(-0.45%) |
Mar 25, 2013 | 23.73 | 23.89 | 23.51 | 23.84 | 1,476,545 | +0.14(+0.57%) |
Mar 22, 2013 | 23.69 | 23.78 | 23.40 | 23.71 | 1,501,055 | +0.07(+0.30%) |
Mar 21, 2013 | 23.84 | 23.87 | 23.53 | 23.63 | 1,459,698 | -0.23(-0.95%) |
Mar 20, 2013 | 24.19 | 24.23 | 23.67 | 23.86 | 1,877,331 | -0.10(-0.42%) |
Mar 19, 2013 | 24.60 | 24.64 | 23.83 | 23.96 | 2,094,793 | -0.53(-2.18%) |
Mar 18, 2013 | 24.50 | 24.64 | 24.38 | 24.50 | 884,249 | -0.14(-0.58%) |
Mar 15, 2013 | 24.77 | 25.05 | 24.38 | 24.64 | 3,394,115 | -0.24(-0.97%) |
Mar 14, 2013 | 24.77 | 24.95 | 24.70 | 24.88 | 1,364,768 | +0.16(+0.63%) |
Mar 13, 2013 | 25.25 | 25.44 | 24.68 | 24.72 | 1,348,276 | -0.73(-2.86%) |
Mar 12, 2013 | 25.48 | 25.57 | 25.32 | 25.45 | 1,398,477 | -0.01(-0.06%) |
Mar 11, 2013 | 25.33 | 25.56 | 25.27 | 25.47 | 1,340,417 | +0.08(+0.31%) |
Mar 08, 2013 | 25.16 | 25.41 | 25.00 | 25.39 | 1,097,294 | +0.42(+1.69%) |
Mar 07, 2013 | 25.16 | 25.30 | 24.93 | 24.97 | 1,217,996 | -0.20(-0.79%) |
Mar 06, 2013 | 25.24 | 25.31 | 25.07 | 25.17 | 980,422 | +0.03(+0.11%) |
Mar 05, 2013 | 25.24 | 25.37 | 25.02 | 25.14 | 1,968,850 | -0.11(-0.42%) |
Mar 04, 2013 | 25.06 | 25.34 | 24.48 | 25.25 | 2,278,136 | +0.19(+0.77%) |