Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.76 | 25.56 | 24.26 | 24.94 | 84,037 | +0.13(+0.52%) |
May 30, 2013 | 25.36 | 25.72 | 24.22 | 24.81 | 40,057 | -0.64(-2.51%) |
May 29, 2013 | 26.28 | 26.38 | 25.31 | 25.45 | 27,779 | -0.80(-3.05%) |
May 28, 2013 | 26.03 | 27.05 | 25.85 | 26.25 | 39,600 | +0.52(+2.02%) |
May 24, 2013 | 25.71 | 26.08 | 25.62 | 25.73 | 0 | -0.17(-0.66%) |
May 23, 2013 | 25.52 | 26.00 | 25.48 | 25.90 | 0 | +0.21(+0.82%) |
May 22, 2013 | 26.47 | 26.51 | 25.55 | 25.69 | 0 | -0.84(-3.17%) |
May 21, 2013 | 25.43 | 27.32 | 25.35 | 26.53 | 0 | +0.98(+3.84%) |
May 20, 2013 | 25.80 | 26.34 | 25.07 | 25.55 | 0 | -0.25(-0.97%) |
May 17, 2013 | 25.06 | 25.99 | 24.79 | 25.80 | 0 | +0.92(+3.70%) |
May 16, 2013 | 24.63 | 25.21 | 24.51 | 24.88 | 27,510 | +0.13(+0.53%) |
May 15, 2013 | 24.54 | 25.10 | 24.36 | 24.75 | 0 | +0.60(+2.48%) |
May 13, 2013 | 24.01 | 24.55 | 23.80 | 24.15 | 0 | -0.10(-0.41%) |
May 10, 2013 | 24.75 | 24.75 | 23.16 | 24.25 | 0 | -0.08(-0.33%) |
May 09, 2013 | 24.25 | 24.50 | 23.25 | 24.33 | 0 | -0.27(-1.10%) |
May 08, 2013 | 24.72 | 24.80 | 24.51 | 24.60 | 0 | -0.12(-0.49%) |
May 07, 2013 | 24.24 | 25.07 | 24.24 | 24.72 | 0 | +0.72(+3.00%) |
May 06, 2013 | 23.78 | 24.33 | 23.53 | 24.00 | 0 | +0.40(+1.69%) |
May 03, 2013 | 23.50 | 23.86 | 23.29 | 23.60 | 0 | +0.38(+1.64%) |
May 02, 2013 | 23.41 | 23.43 | 23.09 | 23.22 | 0 | +0.18(+0.78%) |
May 01, 2013 | 24.15 | 24.46 | 23.00 | 23.04 | 0 | -1.16(-4.79%) |
Apr 30, 2013 | 23.90 | 24.31 | 23.90 | 24.20 | 0 | +0.45(+1.89%) |
Apr 29, 2013 | 23.75 | 24.06 | 23.63 | 23.75 | 22,459 | +0.27(+1.15%) |
Apr 26, 2013 | 23.60 | 23.63 | 23.20 | 23.48 | 74,724 | -0.14(-0.59%) |
Apr 25, 2013 | 23.30 | 23.91 | 22.51 | 23.62 | 44,761 | +0.41(+1.77%) |
Apr 24, 2013 | 23.50 | 23.80 | 22.98 | 23.21 | 15,553 | -0.37(-1.57%) |
Apr 23, 2013 | 22.95 | 23.66 | 22.95 | 23.58 | 20,343 | +0.70(+3.06%) |
Apr 22, 2013 | 23.16 | 23.16 | 22.68 | 22.88 | 9,783 | -0.33(-1.42%) |
Apr 19, 2013 | 23.34 | 23.63 | 22.84 | 23.21 | 27,969 | -0.22(-0.94%) |
Apr 18, 2013 | 23.87 | 23.93 | 23.33 | 23.43 | 14,786 | -0.34(-1.43%) |
Apr 17, 2013 | 24.53 | 25.94 | 23.64 | 23.77 | 22,378 | -1.00(-4.04%) |
Apr 16, 2013 | 24.48 | 24.81 | 24.04 | 24.77 | 60,639 | +0.60(+2.48%) |
Apr 15, 2013 | 24.71 | 24.71 | 24.01 | 24.17 | 35,943 | -0.64(-2.58%) |
Apr 12, 2013 | 25.40 | 25.40 | 24.35 | 24.81 | 30,404 | +0.33(+1.35%) |
Apr 11, 2013 | 24.56 | 24.68 | 24.35 | 24.48 | 26,364 | -0.38(-1.53%) |
Apr 10, 2013 | 24.07 | 24.90 | 24.07 | 24.86 | 19,257 | +0.66(+2.73%) |
Apr 09, 2013 | 24.19 | 24.50 | 24.17 | 24.20 | 46,712 | -0.06(-0.25%) |
Apr 08, 2013 | 24.25 | 24.43 | 24.00 | 24.26 | 33,781 | +0.16(+0.66%) |
Apr 05, 2013 | 23.90 | 24.20 | 23.86 | 24.10 | 31,127 | -0.25(-1.03%) |
Apr 04, 2013 | 24.12 | 24.50 | 24.08 | 24.35 | 11,094 | +0.23(+0.95%) |
Apr 03, 2013 | 24.66 | 24.97 | 24.05 | 24.12 | 57,205 | -0.42(-1.71%) |
Apr 02, 2013 | 24.48 | 25.00 | 24.32 | 24.54 | 27,221 | +0.28(+1.15%) |
Apr 01, 2013 | 25.19 | 25.60 | 24.15 | 24.26 | 45,169 | -0.68(-2.73%) |
Mar 28, 2013 | 24.73 | 25.25 | 24.67 | 24.94 | 89,983 | +0.30(+1.22%) |
Mar 27, 2013 | 24.08 | 24.68 | 24.02 | 24.64 | 25,881 | +0.60(+2.50%) |
Mar 26, 2013 | 24.00 | 24.06 | 23.90 | 24.04 | 18,997 | +0.08(+0.33%) |
Mar 25, 2013 | 23.25 | 24.16 | 23.10 | 23.96 | 30,157 | +0.71(+3.05%) |
Mar 22, 2013 | 22.92 | 23.25 | 22.77 | 23.25 | 11,507 | +0.46(+2.02%) |
Mar 21, 2013 | 22.35 | 22.87 | 22.35 | 22.79 | 33,119 | +0.15(+0.66%) |
Mar 20, 2013 | 22.41 | 22.78 | 22.25 | 22.64 | 12,274 | +0.27(+1.21%) |
Mar 19, 2013 | 22.32 | 22.80 | 22.32 | 22.37 | 12,385 | -0.07(-0.31%) |
Mar 18, 2013 | 22.45 | 22.76 | 22.44 | 22.44 | 5,665 | -0.42(-1.84%) |
Mar 15, 2013 | 23.29 | 23.37 | 22.71 | 22.86 | 70,534 | -0.28(-1.21%) |
Mar 14, 2013 | 22.37 | 23.63 | 22.22 | 23.14 | 97,702 | +0.88(+3.95%) |
Mar 13, 2013 | 21.48 | 22.42 | 21.48 | 22.26 | 10,774 | +0.78(+3.63%) |
Mar 12, 2013 | 21.25 | 21.58 | 21.02 | 21.48 | 7,501 | +0.13(+0.61%) |
Mar 11, 2013 | 21.39 | 21.63 | 21.17 | 21.35 | 7,230 | -0.20(-0.93%) |
Mar 08, 2013 | 21.55 | 21.73 | 20.95 | 21.55 | 29,371 | +0.27(+1.27%) |
Mar 07, 2013 | 20.97 | 21.99 | 20.65 | 21.28 | 146,373 | +0.25(+1.19%) |
Mar 06, 2013 | 21.12 | 21.33 | 20.99 | 21.03 | 10,372 | -0.12(-0.57%) |
Mar 05, 2013 | 20.86 | 21.93 | 20.86 | 21.15 | 46,369 | +0.42(+2.03%) |
Mar 04, 2013 | 19.59 | 20.87 | 19.39 | 20.73 | 53,670 | +1.17(+5.98%) |