Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.64 | 25.86 | 24.88 | 25.02 | 88,690 | -0.82(-3.16%) |
May 30, 2013 | 26.02 | 26.30 | 25.60 | 25.84 | 35,846 | -0.21(-0.81%) |
May 29, 2013 | 27.04 | 27.26 | 25.96 | 26.05 | 33,222 | -1.26(-4.63%) |
May 28, 2013 | 26.60 | 27.42 | 25.85 | 27.31 | 46,256 | +1.04(+3.94%) |
May 24, 2013 | 26.07 | 26.58 | 25.90 | 26.28 | 0 | +0.11(+0.42%) |
May 23, 2013 | 25.68 | 26.17 | 25.66 | 26.17 | 0 | +0.31(+1.21%) |
May 22, 2013 | 25.89 | 26.29 | 25.70 | 25.86 | 0 | -0.08(-0.29%) |
May 21, 2013 | 25.67 | 26.16 | 25.67 | 25.93 | 0 | +0.19(+0.75%) |
May 20, 2013 | 25.49 | 25.81 | 25.31 | 25.74 | 0 | +0.08(+0.33%) |
May 17, 2013 | 25.44 | 25.68 | 25.32 | 25.65 | 0 | +0.29(+1.16%) |
May 16, 2013 | 25.21 | 25.67 | 25.18 | 25.36 | 18,722 | -0.01(-0.03%) |
May 15, 2013 | 25.23 | 25.44 | 25.06 | 25.37 | 0 | +1.05(+4.33%) |
May 13, 2013 | 24.21 | 24.50 | 24.21 | 24.32 | 0 | +0.05(+0.21%) |
May 10, 2013 | 24.53 | 24.54 | 24.19 | 24.26 | 0 | -0.30(-1.23%) |
May 09, 2013 | 24.18 | 24.83 | 24.05 | 24.57 | 0 | +0.29(+1.21%) |
May 08, 2013 | 24.43 | 24.65 | 23.92 | 24.27 | 0 | -1.04(-4.12%) |
May 07, 2013 | 24.69 | 25.35 | 24.69 | 25.32 | 0 | +0.52(+2.11%) |
May 06, 2013 | 24.58 | 24.85 | 24.34 | 24.80 | 0 | +0.29(+1.20%) |
May 03, 2013 | 23.57 | 24.69 | 23.57 | 24.50 | 0 | +1.12(+4.79%) |
May 02, 2013 | 23.27 | 23.50 | 23.19 | 23.38 | 0 | +0.26(+1.13%) |
May 01, 2013 | 23.86 | 24.04 | 23.10 | 23.12 | 66,719 | -0.77(-3.21%) |
Apr 30, 2013 | 24.06 | 24.10 | 23.76 | 23.89 | 0 | -0.03(-0.14%) |
Apr 29, 2013 | 23.84 | 24.13 | 23.84 | 23.92 | 15,366 | +0.23(+0.96%) |
Apr 26, 2013 | 23.57 | 23.81 | 23.39 | 23.69 | 71,176 | -0.02(-0.07%) |
Apr 25, 2013 | 24.05 | 24.05 | 23.53 | 23.71 | 60,542 | -0.04(-0.18%) |
Apr 24, 2013 | 23.91 | 23.99 | 23.59 | 23.75 | 62,581 | -0.25(-1.05%) |
Apr 23, 2013 | 23.58 | 24.03 | 23.45 | 24.00 | 29,448 | +0.54(+2.30%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.01 | 23.46 | 38,565 | -0.13(-0.57%) |
Apr 19, 2013 | 23.52 | 23.70 | 22.93 | 23.60 | 83,134 | +0.02(+0.07%) |
Apr 18, 2013 | 24.00 | 24.03 | 23.51 | 23.58 | 18,247 | -0.32(-1.34%) |
Apr 17, 2013 | 23.78 | 24.69 | 23.31 | 23.90 | 46,585 | -0.04(-0.18%) |
Apr 16, 2013 | 24.12 | 24.12 | 23.73 | 23.94 | 23,309 | +0.07(+0.28%) |
Apr 15, 2013 | 24.21 | 24.44 | 23.65 | 23.88 | 63,803 | -0.44(-1.80%) |
Apr 12, 2013 | 24.47 | 24.47 | 24.16 | 24.32 | 46,742 | -0.23(-0.93%) |
Apr 11, 2013 | 24.36 | 24.75 | 24.36 | 24.54 | 39,337 | +0.10(+0.41%) |
Apr 10, 2013 | 24.00 | 24.60 | 24.00 | 24.44 | 114,506 | +0.40(+1.65%) |
Apr 09, 2013 | 24.01 | 24.09 | 23.58 | 24.05 | 125,082 | -0.11(-0.45%) |
Apr 08, 2013 | 23.84 | 24.17 | 23.58 | 24.16 | 126,061 | +0.17(+0.70%) |
Apr 05, 2013 | 23.94 | 24.12 | 23.69 | 23.99 | 69,878 | -0.31(-1.28%) |
Apr 04, 2013 | 24.33 | 24.55 | 24.21 | 24.30 | 97,625 | -0.01(-0.03%) |
Apr 03, 2013 | 24.85 | 25.06 | 24.30 | 24.31 | 191,244 | -0.62(-2.50%) |
Apr 02, 2013 | 25.27 | 25.65 | 24.76 | 24.93 | 96,992 | -0.13(-0.50%) |
Apr 01, 2013 | 25.47 | 26.08 | 24.79 | 25.06 | 132,994 | +0.82(+3.37%) |
Mar 28, 2013 | 24.27 | 24.42 | 23.90 | 24.24 | 63,714 | +0.01(+0.04%) |
Mar 27, 2013 | 24.17 | 24.47 | 23.95 | 24.23 | 32,928 | -0.21(-0.86%) |
Mar 26, 2013 | 24.16 | 24.45 | 23.82 | 24.44 | 37,613 | +0.40(+1.65%) |
Mar 25, 2013 | 23.88 | 24.32 | 23.78 | 24.05 | 44,460 | +0.15(+0.63%) |
Mar 22, 2013 | 24.31 | 24.49 | 23.76 | 23.89 | 23,824 | -0.24(-1.01%) |
Mar 21, 2013 | 24.07 | 24.31 | 24.04 | 24.14 | 23,948 | -0.19(-0.80%) |
Mar 20, 2013 | 24.15 | 24.51 | 24.02 | 24.33 | 61,730 | +0.29(+1.19%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.79 | 24.05 | 25,729 | -0.01(-0.03%) |
Mar 18, 2013 | 24.17 | 24.47 | 23.83 | 24.05 | 25,621 | -0.41(-1.69%) |
Mar 15, 2013 | 24.02 | 24.49 | 24.02 | 24.47 | 60,713 | +0.35(+1.47%) |
Mar 14, 2013 | 24.00 | 24.12 | 23.69 | 24.11 | 34,098 | +0.10(+0.42%) |
Mar 13, 2013 | 23.76 | 24.05 | 23.75 | 24.01 | 31,561 | +0.25(+1.06%) |
Mar 12, 2013 | 23.79 | 24.34 | 23.45 | 23.76 | 33,763 | -0.03(-0.11%) |
Mar 11, 2013 | 23.88 | 24.05 | 23.65 | 23.78 | 23,752 | -0.09(-0.39%) |
Mar 08, 2013 | 23.83 | 24.25 | 23.53 | 23.88 | 34,153 | +0.25(+1.07%) |
Mar 07, 2013 | 23.56 | 23.83 | 23.51 | 23.62 | 22,314 | +0.00(+0.00%) |
Mar 06, 2013 | 23.78 | 23.78 | 23.44 | 23.62 | 51,540 | -0.23(-0.95%) |
Mar 05, 2013 | 23.56 | 23.98 | 23.11 | 23.85 | 62,929 | +0.58(+2.50%) |
Mar 04, 2013 | 23.68 | 23.68 | 23.11 | 23.27 | 56,010 | -0.48(-2.02%) |