Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.55 | 24.81 | 24.20 | 24.37 | 30,437 | -0.38(-1.53%) |
May 30, 2013 | 24.66 | 24.80 | 24.50 | 24.75 | 16,174 | +0.23(+0.96%) |
May 29, 2013 | 24.84 | 24.91 | 24.30 | 24.51 | 35,870 | -0.39(-1.57%) |
May 28, 2013 | 24.89 | 25.03 | 24.61 | 24.90 | 39,623 | +0.35(+1.42%) |
May 24, 2013 | 24.44 | 24.88 | 24.40 | 24.55 | 0 | -0.09(-0.35%) |
May 23, 2013 | 24.40 | 24.84 | 24.40 | 24.64 | 0 | +0.03(+0.10%) |
May 22, 2013 | 24.86 | 24.91 | 24.44 | 24.61 | 0 | -0.22(-0.89%) |
May 21, 2013 | 24.66 | 24.91 | 24.66 | 24.84 | 0 | +0.10(+0.41%) |
May 20, 2013 | 24.74 | 24.74 | 24.54 | 24.73 | 0 | +0.01(+0.03%) |
May 17, 2013 | 24.44 | 24.74 | 24.29 | 24.72 | 0 | +0.34(+1.40%) |
May 16, 2013 | 24.55 | 24.64 | 24.32 | 24.38 | 31,328 | -0.20(-0.80%) |
May 15, 2013 | 24.36 | 24.65 | 24.36 | 24.58 | 0 | +0.05(+0.21%) |
May 13, 2013 | 24.44 | 24.55 | 24.38 | 24.53 | 0 | +0.05(+0.21%) |
May 10, 2013 | 24.49 | 24.62 | 24.38 | 24.48 | 0 | +0.04(+0.17%) |
May 09, 2013 | 24.64 | 24.64 | 24.40 | 24.44 | 0 | +0.02(+0.07%) |
May 08, 2013 | 24.63 | 24.64 | 24.33 | 24.42 | 0 | -0.22(-0.90%) |
May 07, 2013 | 24.38 | 24.66 | 24.29 | 24.64 | 0 | +0.32(+1.30%) |
May 06, 2013 | 24.35 | 24.42 | 24.20 | 24.32 | 0 | -0.10(-0.42%) |
May 03, 2013 | 24.07 | 24.46 | 24.07 | 24.43 | 0 | +0.40(+1.67%) |
May 02, 2013 | 24.13 | 24.13 | 23.68 | 24.03 | 0 | +0.05(+0.21%) |
May 01, 2013 | 24.12 | 24.22 | 23.97 | 23.98 | 0 | -0.28(-1.16%) |
Apr 30, 2013 | 24.17 | 24.34 | 24.01 | 24.26 | 0 | +0.24(+0.99%) |
Apr 29, 2013 | 24.05 | 24.24 | 23.99 | 24.02 | 16,633 | +0.04(+0.18%) |
Apr 26, 2013 | 24.17 | 24.30 | 23.88 | 23.98 | 40,270 | -0.21(-0.88%) |
Apr 25, 2013 | 24.24 | 24.35 | 24.07 | 24.19 | 17,394 | +0.00(+0.00%) |
Apr 24, 2013 | 24.15 | 24.35 | 24.07 | 24.19 | 18,604 | -0.03(-0.14%) |
Apr 23, 2013 | 24.20 | 24.23 | 24.04 | 24.22 | 28,564 | +0.18(+0.74%) |
Apr 22, 2013 | 24.75 | 24.81 | 23.97 | 24.04 | 40,856 | -0.66(-2.66%) |
Apr 19, 2013 | 24.28 | 24.76 | 24.20 | 24.70 | 87,207 | +0.43(+1.79%) |
Apr 18, 2013 | 23.84 | 24.35 | 23.80 | 24.26 | 40,523 | +0.39(+1.64%) |
Apr 17, 2013 | 23.95 | 24.21 | 23.69 | 23.87 | 30,705 | -0.16(-0.67%) |
Apr 16, 2013 | 23.93 | 24.07 | 23.75 | 24.03 | 33,473 | +0.35(+1.47%) |
Apr 15, 2013 | 24.31 | 24.53 | 23.63 | 23.69 | 48,315 | -0.77(-3.17%) |
Apr 12, 2013 | 24.44 | 24.63 | 24.35 | 24.46 | 20,304 | -0.11(-0.45%) |
Apr 11, 2013 | 24.38 | 24.66 | 24.29 | 24.57 | 37,354 | -0.04(-0.17%) |
Apr 10, 2013 | 24.44 | 24.68 | 24.36 | 24.61 | 37,443 | +0.20(+0.80%) |
Apr 09, 2013 | 24.32 | 24.66 | 24.17 | 24.42 | 55,132 | +0.09(+0.35%) |
Apr 08, 2013 | 24.32 | 24.37 | 24.13 | 24.33 | 22,602 | +0.15(+0.63%) |
Apr 05, 2013 | 24.10 | 24.29 | 24.10 | 24.18 | 27,019 | -0.11(-0.46%) |
Apr 04, 2013 | 24.13 | 24.31 | 23.92 | 24.29 | 22,993 | +0.19(+0.78%) |
Apr 03, 2013 | 24.38 | 24.48 | 23.99 | 24.10 | 73,291 | -0.17(-0.70%) |
Apr 02, 2013 | 24.58 | 24.84 | 24.22 | 24.27 | 35,827 | -0.14(-0.56%) |
Apr 01, 2013 | 24.95 | 24.95 | 24.16 | 24.41 | 72,119 | -0.49(-1.95%) |
Mar 28, 2013 | 24.54 | 24.90 | 24.44 | 24.89 | 61,789 | +0.43(+1.74%) |
Mar 27, 2013 | 24.47 | 24.59 | 24.36 | 24.47 | 24,117 | -0.07(-0.28%) |
Mar 26, 2013 | 24.50 | 24.56 | 24.27 | 24.54 | 69,839 | +0.20(+0.84%) |
Mar 25, 2013 | 24.30 | 24.45 | 24.13 | 24.33 | 53,676 | +0.11(+0.46%) |
Mar 22, 2013 | 24.10 | 24.25 | 24.07 | 24.22 | 47,626 | +0.12(+0.49%) |
Mar 21, 2013 | 24.09 | 24.24 | 23.88 | 24.10 | 82,640 | -0.17(-0.70%) |
Mar 20, 2013 | 24.21 | 24.44 | 24.02 | 24.27 | 104,252 | +0.24(+0.99%) |
Mar 19, 2013 | 24.27 | 24.35 | 24.03 | 24.03 | 45,926 | -0.28(-1.16%) |
Mar 18, 2013 | 24.54 | 24.66 | 24.15 | 24.32 | 29,140 | -0.37(-1.52%) |
Mar 15, 2013 | 24.34 | 24.77 | 24.28 | 24.69 | 77,503 | +0.41(+1.68%) |
Mar 14, 2013 | 24.42 | 24.49 | 24.06 | 24.28 | 64,105 | -0.13(-0.52%) |
Mar 13, 2013 | 24.58 | 24.58 | 24.27 | 24.41 | 44,931 | -0.19(-0.76%) |
Mar 12, 2013 | 24.86 | 24.88 | 24.60 | 24.60 | 32,395 | -0.24(-0.96%) |
Mar 11, 2013 | 24.82 | 24.92 | 24.71 | 24.84 | 34,106 | -0.09(-0.38%) |
Mar 08, 2013 | 25.17 | 25.17 | 24.79 | 24.93 | 38,579 | -0.16(-0.64%) |
Mar 07, 2013 | 25.16 | 25.20 | 25.00 | 25.09 | 41,735 | -0.07(-0.27%) |
Mar 06, 2013 | 25.30 | 25.35 | 25.05 | 25.16 | 31,339 | -0.19(-0.74%) |
Mar 05, 2013 | 25.24 | 25.35 | 25.10 | 25.35 | 37,318 | +0.17(+0.68%) |
Mar 04, 2013 | 25.18 | 25.38 | 25.06 | 25.18 | 16,450 | +0.02(+0.07%) |