Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.90 | 25.06 | 24.77 | 24.77 | 19,260 | +0.13(+0.53%) |
May 30, 2013 | 24.85 | 24.85 | 24.40 | 24.64 | 8,275 | -0.04(-0.14%) |
May 29, 2013 | 24.69 | 24.79 | 24.39 | 24.68 | 21,588 | +0.13(+0.51%) |
May 28, 2013 | 24.06 | 24.56 | 24.06 | 24.55 | 20,385 | +0.61(+2.55%) |
May 24, 2013 | 23.94 | 23.95 | 23.89 | 23.94 | 3,340 | +0.11(+0.46%) |
May 23, 2013 | 24.03 | 24.03 | 23.40 | 23.83 | 11,655 | -0.01(-0.04%) |
May 22, 2013 | 23.24 | 23.84 | 23.24 | 23.84 | 8,155 | +0.51(+2.17%) |
May 21, 2013 | 23.38 | 23.57 | 23.33 | 23.33 | 9,782 | -0.25(-1.04%) |
May 20, 2013 | 23.41 | 23.60 | 23.27 | 23.58 | 20,358 | +0.00(+0.00%) |
May 17, 2013 | 23.50 | 23.62 | 23.28 | 23.58 | 8,979 | +0.07(+0.30%) |
May 16, 2013 | 23.48 | 23.61 | 23.28 | 23.51 | 18,653 | +0.31(+1.34%) |
May 15, 2013 | 23.63 | 23.63 | 23.20 | 23.20 | 2,647 | -0.12(-0.52%) |
May 13, 2013 | 23.50 | 23.60 | 23.19 | 23.32 | 4,871 | +0.20(+0.87%) |
May 10, 2013 | 23.63 | 23.63 | 23.10 | 23.12 | 7,484 | -0.30(-1.28%) |
May 09, 2013 | 23.22 | 23.59 | 22.81 | 23.42 | 12,475 | +0.21(+0.90%) |
May 08, 2013 | 23.00 | 23.30 | 23.00 | 23.21 | 2,925 | +0.03(+0.13%) |
May 07, 2013 | 23.23 | 23.37 | 23.01 | 23.18 | 10,215 | +0.15(+0.66%) |
May 06, 2013 | 23.20 | 23.23 | 23.00 | 23.03 | 10,853 | -0.44(-1.87%) |
May 03, 2013 | 23.23 | 23.47 | 23.23 | 23.47 | 2,881 | +0.46(+1.99%) |
May 02, 2013 | 23.09 | 23.09 | 23.01 | 23.01 | 1,509 | -0.08(-0.34%) |
May 01, 2013 | 23.91 | 23.91 | 22.98 | 23.09 | 12,759 | -0.42(-1.79%) |
Apr 30, 2013 | 23.15 | 24.20 | 23.10 | 23.51 | 14,055 | -0.06(-0.25%) |
Apr 29, 2013 | 23.80 | 23.80 | 23.10 | 23.57 | 15,192 | +0.37(+1.59%) |
Apr 26, 2013 | 23.80 | 23.20 | 23.09 | 23.20 | 15,600 | +0.11(+0.48%) |
Apr 25, 2013 | 22.51 | 23.09 | 22.51 | 23.09 | 7,725 | +0.49(+2.17%) |
Apr 24, 2013 | 22.71 | 22.75 | 22.51 | 22.60 | 7,180 | -0.21(-0.92%) |
Apr 23, 2013 | 22.26 | 23.03 | 22.26 | 22.81 | 2,679 | -0.17(-0.74%) |
Apr 22, 2013 | 22.51 | 23.02 | 22.51 | 22.98 | 2,585 | -0.15(-0.65%) |
Apr 19, 2013 | 23.25 | 23.25 | 23.13 | 23.13 | 500 | -0.25(-1.07%) |
Apr 18, 2013 | 23.50 | 23.50 | 23.31 | 23.38 | 5,800 | +0.13(+0.56%) |
Apr 17, 2013 | 23.29 | 23.30 | 22.99 | 23.25 | 7,950 | -0.02(-0.09%) |
Apr 16, 2013 | 22.73 | 23.27 | 22.32 | 23.27 | 2,547 | +0.20(+0.87%) |
Apr 15, 2013 | 22.61 | 24.06 | 22.61 | 23.07 | 1,640 | -0.37(-1.58%) |
Apr 12, 2013 | 23.06 | 23.48 | 23.06 | 23.44 | 6,534 | +0.25(+1.08%) |
Apr 11, 2013 | 22.67 | 23.35 | 22.67 | 23.19 | 3,728 | -0.10(-0.41%) |
Apr 10, 2013 | 23.29 | 23.29 | 23.29 | 23.29 | 100 | -0.06(-0.27%) |
Apr 09, 2013 | 22.42 | 23.36 | 22.42 | 23.35 | 4,253 | +0.50(+2.19%) |
Apr 08, 2013 | 23.20 | 23.22 | 22.80 | 22.85 | 9,871 | -0.25(-1.08%) |
Apr 05, 2013 | 23.11 | 23.15 | 23.10 | 23.10 | 2,400 | -0.05(-0.22%) |
Apr 04, 2013 | 23.01 | 23.15 | 22.10 | 23.15 | 21,830 | -0.05(-0.22%) |
Apr 03, 2013 | 23.56 | 23.62 | 23.03 | 23.20 | 9,962 | -0.42(-1.78%) |
Apr 02, 2013 | 23.16 | 23.71 | 23.16 | 23.62 | 19,259 | +0.51(+2.21%) |
Apr 01, 2013 | 23.66 | 23.68 | 23.11 | 23.11 | 22,341 | -1.12(-4.62%) |
Mar 28, 2013 | 24.05 | 24.23 | 23.51 | 24.23 | 20,847 | +0.07(+0.29%) |
Mar 27, 2013 | 24.07 | 24.20 | 24.07 | 24.16 | 10,755 | -0.01(-0.03%) |
Mar 26, 2013 | 24.20 | 24.57 | 24.17 | 24.17 | 950 | +0.14(+0.58%) |
Mar 25, 2013 | 23.03 | 24.15 | 23.03 | 24.03 | 8,611 | +0.06(+0.24%) |
Mar 22, 2013 | 24.10 | 24.14 | 23.93 | 23.97 | 9,245 | -0.07(-0.29%) |
Mar 21, 2013 | 25.00 | 25.00 | 23.89 | 24.04 | 5,325 | +0.14(+0.59%) |
Mar 20, 2013 | 23.74 | 23.90 | 23.66 | 23.90 | 3,956 | +0.23(+0.98%) |
Mar 19, 2013 | 23.65 | 23.77 | 23.65 | 23.67 | 5,454 | -0.03(-0.13%) |
Mar 18, 2013 | 23.67 | 23.70 | 23.63 | 23.70 | 4,590 | +0.20(+0.85%) |
Mar 15, 2013 | 23.67 | 23.89 | 23.47 | 23.50 | 17,298 | -0.62(-2.57%) |
Mar 14, 2013 | 23.95 | 24.12 | 23.57 | 24.12 | 10,334 | +0.06(+0.25%) |
Mar 13, 2013 | 24.07 | 24.09 | 24.00 | 24.06 | 6,461 | -0.35(-1.43%) |
Mar 12, 2013 | 24.31 | 24.41 | 24.31 | 24.41 | 1,300 | -0.04(-0.16%) |
Mar 11, 2013 | 24.44 | 24.51 | 24.43 | 24.45 | 1,089 | +0.06(+0.23%) |
Mar 08, 2013 | 24.52 | 24.58 | 24.17 | 24.39 | 6,129 | -0.10(-0.41%) |
Mar 07, 2013 | 24.46 | 24.53 | 24.39 | 24.49 | 5,585 | +0.03(+0.12%) |
Mar 06, 2013 | 24.33 | 24.51 | 24.31 | 24.46 | 9,897 | +0.10(+0.41%) |
Mar 05, 2013 | 24.50 | 24.52 | 24.34 | 24.36 | 2,865 | +0.24(+1.00%) |
Mar 04, 2013 | 24.05 | 24.14 | 24.05 | 24.12 | 1,800 | +0.01(+0.04%) |