Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.88 | 24.88 | 24.56 | 24.65 | 33,221 | -0.54(-2.14%) |
May 30, 2013 | 24.99 | 25.24 | 24.82 | 25.19 | 40,289 | +0.59(+2.40%) |
May 29, 2013 | 24.94 | 24.94 | 24.54 | 24.60 | 58,031 | -0.49(-1.95%) |
May 28, 2013 | 25.29 | 25.29 | 24.91 | 25.09 | 175,673 | -0.12(-0.48%) |
May 24, 2013 | 24.95 | 25.27 | 24.95 | 25.21 | 44,029 | +0.11(+0.44%) |
May 23, 2013 | 25.19 | 25.25 | 24.90 | 25.10 | 60,968 | -0.62(-2.41%) |
May 22, 2013 | 25.72 | 26.02 | 25.54 | 25.72 | 65,583 | +0.20(+0.78%) |
May 21, 2013 | 25.08 | 25.54 | 25.05 | 25.52 | 85,275 | +0.22(+0.87%) |
May 20, 2013 | 24.93 | 25.36 | 24.93 | 25.30 | 49,421 | +0.28(+1.12%) |
May 17, 2013 | 24.87 | 25.06 | 24.85 | 25.02 | 58,434 | +0.22(+0.89%) |
May 16, 2013 | 24.84 | 24.96 | 24.78 | 24.80 | 38,166 | +0.17(+0.69%) |
May 15, 2013 | 24.60 | 24.75 | 24.47 | 24.63 | 40,770 | +0.76(+3.18%) |
May 13, 2013 | 23.93 | 23.97 | 23.75 | 23.87 | 41,171 | +0.37(+1.57%) |
May 10, 2013 | 23.49 | 23.50 | 23.29 | 23.50 | 116,895 | -0.10(-0.42%) |
May 09, 2013 | 23.84 | 23.84 | 23.55 | 23.60 | 77,531 | -0.28(-1.17%) |
May 08, 2013 | 23.70 | 23.91 | 23.61 | 23.88 | 29,654 | +0.49(+2.09%) |
May 07, 2013 | 23.50 | 23.50 | 23.10 | 23.39 | 106,965 | -0.10(-0.43%) |
May 06, 2013 | 23.65 | 23.65 | 23.35 | 23.49 | 30,004 | +0.01(+0.04%) |
May 03, 2013 | 23.26 | 23.54 | 23.26 | 23.48 | 52,640 | +0.01(+0.04%) |
May 02, 2013 | 23.31 | 23.50 | 23.27 | 23.47 | 36,571 | +0.03(+0.13%) |
May 01, 2013 | 23.81 | 23.81 | 23.44 | 23.44 | 39,038 | +0.00(+0.00%) |
Apr 30, 2013 | 23.58 | 23.58 | 23.41 | 23.44 | 87,300 | -0.16(-0.68%) |
Apr 29, 2013 | 23.42 | 23.73 | 23.34 | 23.60 | 39,201 | +0.04(+0.17%) |
Apr 26, 2013 | 23.64 | 23.68 | 23.44 | 23.56 | 45,245 | -0.16(-0.67%) |
Apr 25, 2013 | 23.82 | 24.00 | 23.61 | 23.72 | 55,245 | +0.25(+1.07%) |
Apr 24, 2013 | 23.31 | 23.59 | 23.30 | 23.47 | 158,466 | +0.01(+0.04%) |
Apr 23, 2013 | 23.13 | 23.53 | 23.13 | 23.46 | 1,163,582 | +0.48(+2.09%) |
Apr 22, 2013 | 23.14 | 23.14 | 22.85 | 22.98 | 70,734 | -0.23(-0.99%) |
Apr 19, 2013 | 23.21 | 23.44 | 23.01 | 23.21 | 40,955 | -0.12(-0.51%) |
Apr 18, 2013 | 23.20 | 23.36 | 23.13 | 23.33 | 62,701 | +0.23(+1.00%) |
Apr 17, 2013 | 23.00 | 23.12 | 22.82 | 23.10 | 90,816 | -0.98(-4.07%) |
Apr 16, 2013 | 24.10 | 24.24 | 23.92 | 24.08 | 226,369 | -0.32(-1.31%) |
Apr 15, 2013 | 24.19 | 24.54 | 24.19 | 24.40 | 142,142 | -0.16(-0.65%) |
Apr 12, 2013 | 24.08 | 24.61 | 24.08 | 24.56 | 39,361 | +0.06(+0.24%) |
Apr 11, 2013 | 24.33 | 24.60 | 24.33 | 24.50 | 38,075 | +0.31(+1.28%) |
Apr 10, 2013 | 24.19 | 24.22 | 24.04 | 24.19 | 35,378 | +0.43(+1.81%) |
Apr 09, 2013 | 23.83 | 23.83 | 23.60 | 23.76 | 33,947 | -0.02(-0.08%) |
Apr 08, 2013 | 23.94 | 23.94 | 23.72 | 23.78 | 55,419 | -0.11(-0.46%) |
Apr 05, 2013 | 23.61 | 23.96 | 23.44 | 23.89 | 29,975 | +0.37(+1.57%) |
Apr 04, 2013 | 23.34 | 23.52 | 23.26 | 23.52 | 34,726 | -0.27(-1.13%) |
Apr 03, 2013 | 23.93 | 23.93 | 23.63 | 23.79 | 30,970 | -0.18(-0.75%) |
Apr 02, 2013 | 24.02 | 24.08 | 23.83 | 23.97 | 62,925 | -0.12(-0.50%) |
Apr 01, 2013 | 24.33 | 24.33 | 24.00 | 24.09 | 39,580 | -0.05(-0.21%) |
Mar 28, 2013 | 23.79 | 24.19 | 23.79 | 24.14 | 83,226 | +0.72(+3.07%) |
Mar 27, 2013 | 23.17 | 23.43 | 23.10 | 23.42 | 62,646 | -0.20(-0.85%) |
Mar 26, 2013 | 23.63 | 23.70 | 23.44 | 23.62 | 69,042 | +0.10(+0.43%) |
Mar 25, 2013 | 23.78 | 23.78 | 23.44 | 23.52 | 50,545 | -0.34(-1.42%) |
Mar 22, 2013 | 23.90 | 24.02 | 23.75 | 23.86 | 36,708 | +0.39(+1.66%) |
Mar 21, 2013 | 23.55 | 23.55 | 23.30 | 23.47 | 73,783 | -0.38(-1.59%) |
Mar 20, 2013 | 23.90 | 23.98 | 23.81 | 23.85 | 85,159 | -0.06(-0.25%) |
Mar 19, 2013 | 23.99 | 24.01 | 23.78 | 23.91 | 273,926 | +0.66(+2.84%) |
Mar 18, 2013 | 23.22 | 23.37 | 23.17 | 23.25 | 47,572 | +0.12(+0.53%) |
Mar 15, 2013 | 23.40 | 23.40 | 23.09 | 23.13 | 163,165 | -0.23(-1.00%) |
Mar 14, 2013 | 22.95 | 23.36 | 22.95 | 23.36 | 52,683 | +0.60(+2.64%) |
Mar 13, 2013 | 22.57 | 22.80 | 22.44 | 22.76 | 52,571 | +0.19(+0.84%) |
Mar 12, 2013 | 22.40 | 22.62 | 22.34 | 22.57 | 51,879 | +0.36(+1.62%) |
Mar 11, 2013 | 21.87 | 22.21 | 21.87 | 22.21 | 45,668 | +0.20(+0.91%) |
Mar 08, 2013 | 22.09 | 22.14 | 21.92 | 22.01 | 193,930 | +0.39(+1.80%) |
Mar 07, 2013 | 21.53 | 21.65 | 21.52 | 21.62 | 72,180 | -0.08(-0.37%) |
Mar 06, 2013 | 21.76 | 21.88 | 21.58 | 21.70 | 93,230 | -0.44(-1.99%) |
Mar 05, 2013 | 22.18 | 22.27 | 22.02 | 22.14 | 68,781 | +0.30(+1.37%) |
Mar 04, 2013 | 21.70 | 21.84 | 21.52 | 21.84 | 117,865 | +0.36(+1.68%) |