Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.05 | 24.28 | 23.39 | 23.82 | 182,363 | -0.31(-1.28%) |
May 30, 2013 | 23.94 | 24.13 | 23.60 | 24.13 | 0 | +0.31(+1.30%) |
May 29, 2013 | 23.69 | 23.89 | 23.60 | 23.82 | 128,839 | +0.02(+0.08%) |
May 28, 2013 | 23.80 | 23.95 | 23.65 | 23.80 | 206,180 | +0.11(+0.46%) |
May 24, 2013 | 23.90 | 23.90 | 23.41 | 23.69 | 0 | -0.14(-0.59%) |
May 23, 2013 | 23.51 | 23.89 | 23.27 | 23.83 | 0 | +0.30(+1.27%) |
May 22, 2013 | 23.50 | 23.85 | 23.28 | 23.53 | 0 | +0.03(+0.13%) |
May 21, 2013 | 24.10 | 24.10 | 23.47 | 23.50 | 0 | -0.48(-2.00%) |
May 20, 2013 | 24.62 | 24.62 | 23.85 | 23.98 | 0 | -0.64(-2.60%) |
May 17, 2013 | 24.75 | 24.80 | 24.57 | 24.62 | 0 | -0.08(-0.32%) |
May 16, 2013 | 24.99 | 24.99 | 24.65 | 24.70 | 136,583 | -0.13(-0.52%) |
May 15, 2013 | 24.70 | 25.17 | 24.61 | 24.83 | 0 | +0.02(+0.08%) |
May 13, 2013 | 24.05 | 25.17 | 23.81 | 24.81 | 0 | +0.77(+3.20%) |
May 10, 2013 | 23.85 | 24.09 | 23.67 | 24.04 | 0 | +0.34(+1.43%) |
May 09, 2013 | 23.70 | 23.89 | 23.45 | 23.70 | 0 | +0.14(+0.59%) |
May 08, 2013 | 23.17 | 23.62 | 23.10 | 23.56 | 0 | +0.30(+1.29%) |
May 07, 2013 | 23.85 | 24.08 | 23.05 | 23.26 | 409,015 | -0.49(-2.06%) |
May 06, 2013 | 24.50 | 24.58 | 23.71 | 23.75 | 0 | -0.43(-1.78%) |
May 03, 2013 | 24.75 | 24.84 | 24.12 | 24.18 | 0 | +0.03(+0.12%) |
May 02, 2013 | 24.38 | 24.38 | 23.62 | 24.15 | 0 | +0.53(+2.24%) |
May 01, 2013 | 23.56 | 23.90 | 23.42 | 23.62 | 0 | -0.32(-1.34%) |
Apr 30, 2013 | 24.11 | 24.49 | 23.74 | 23.94 | 0 | -0.06(-0.25%) |
Apr 29, 2013 | 24.50 | 24.50 | 23.62 | 24.00 | 225,236 | +0.27(+1.14%) |
Apr 26, 2013 | 23.79 | 24.00 | 23.39 | 23.73 | 370,900 | -0.16(-0.67%) |
Apr 25, 2013 | 25.15 | 25.28 | 23.83 | 23.89 | 530,056 | -1.14(-4.55%) |
Apr 24, 2013 | 25.00 | 25.60 | 24.25 | 25.03 | 0 | -0.21(-0.83%) |
Apr 23, 2013 | 26.00 | 26.25 | 25.05 | 25.24 | 970,620 | -1.19(-4.50%) |
Apr 22, 2013 | 26.38 | 27.00 | 26.00 | 26.43 | 1,007,883 | +0.42(+1.61%) |