Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.75 | 25.51 | 24.68 | 24.98 | 325,881 | -0.05(-0.22%) |
May 30, 2013 | 25.30 | 25.44 | 24.89 | 25.03 | 248,217 | -0.26(-1.02%) |
May 29, 2013 | 25.36 | 25.57 | 25.13 | 25.29 | 219,402 | -0.31(-1.22%) |
May 28, 2013 | 25.41 | 25.98 | 25.41 | 25.60 | 260,743 | +0.62(+2.49%) |
May 24, 2013 | 24.81 | 25.06 | 24.58 | 24.98 | 200,671 | -0.07(-0.28%) |
May 23, 2013 | 24.67 | 25.24 | 24.62 | 25.05 | 343,157 | -0.01(-0.03%) |
May 22, 2013 | 25.41 | 25.60 | 24.82 | 25.06 | 450,628 | -0.37(-1.44%) |
May 21, 2013 | 25.24 | 25.58 | 25.24 | 25.42 | 367,372 | +0.13(+0.52%) |
May 20, 2013 | 24.92 | 25.37 | 24.88 | 25.29 | 577,443 | +0.15(+0.59%) |
May 17, 2013 | 24.22 | 25.30 | 24.21 | 25.14 | 552,383 | +1.02(+4.22%) |
May 16, 2013 | 24.64 | 24.88 | 24.07 | 24.12 | 355,009 | -0.55(-2.24%) |
May 15, 2013 | 24.82 | 25.08 | 24.62 | 24.67 | 417,251 | +0.35(+1.43%) |
May 13, 2013 | 24.87 | 24.87 | 24.24 | 24.33 | 423,732 | -0.52(-2.09%) |
May 10, 2013 | 24.74 | 25.34 | 24.68 | 24.84 | 326,428 | +0.19(+0.75%) |
May 09, 2013 | 24.90 | 25.03 | 24.47 | 24.66 | 309,887 | -0.29(-1.18%) |
May 08, 2013 | 25.04 | 25.32 | 24.88 | 24.95 | 478,309 | -0.16(-0.65%) |
May 07, 2013 | 24.71 | 25.12 | 24.53 | 25.12 | 283,710 | +0.51(+2.08%) |
May 06, 2013 | 24.30 | 24.64 | 24.19 | 24.61 | 533,730 | +0.30(+1.24%) |
May 03, 2013 | 24.50 | 24.81 | 24.29 | 24.30 | 620,114 | +0.22(+0.93%) |
May 02, 2013 | 23.40 | 24.14 | 23.20 | 24.08 | 400,033 | +0.78(+3.36%) |
May 01, 2013 | 23.73 | 23.97 | 23.18 | 23.30 | 495,614 | -0.64(-2.68%) |
Apr 30, 2013 | 24.49 | 24.49 | 23.82 | 23.94 | 385,311 | -0.39(-1.59%) |
Apr 29, 2013 | 23.50 | 24.51 | 22.72 | 24.33 | 822,370 | +1.25(+5.44%) |
Apr 26, 2013 | 23.41 | 23.37 | 22.99 | 23.07 | 466,202 | -0.30(-1.29%) |
Apr 25, 2013 | 22.95 | 23.77 | 22.92 | 23.37 | 575,708 | +0.59(+2.58%) |
Apr 24, 2013 | 22.43 | 22.82 | 22.15 | 22.79 | 766,803 | +0.49(+2.19%) |
Apr 23, 2013 | 22.21 | 22.34 | 22.03 | 22.30 | 433,977 | +0.28(+1.27%) |
Apr 22, 2013 | 22.21 | 22.21 | 21.62 | 22.02 | 542,081 | -0.11(-0.49%) |
Apr 19, 2013 | 22.31 | 22.31 | 21.77 | 22.13 | 564,261 | +0.01(+0.03%) |
Apr 18, 2013 | 22.81 | 22.85 | 22.07 | 22.12 | 824,322 | -0.46(-2.06%) |
Apr 17, 2013 | 23.28 | 23.28 | 22.10 | 22.58 | 792,561 | -0.99(-4.20%) |
Apr 16, 2013 | 23.49 | 23.61 | 23.17 | 23.58 | 698,341 | +0.39(+1.67%) |
Apr 15, 2013 | 24.63 | 24.63 | 23.01 | 23.19 | 552,460 | -1.66(-6.70%) |
Apr 12, 2013 | 24.88 | 24.99 | 24.43 | 24.85 | 344,829 | -0.07(-0.28%) |
Apr 11, 2013 | 24.64 | 25.02 | 24.43 | 24.92 | 480,688 | +0.27(+1.10%) |
Apr 10, 2013 | 24.15 | 24.68 | 23.94 | 24.65 | 366,712 | +0.54(+2.25%) |
Apr 09, 2013 | 24.27 | 24.40 | 24.07 | 24.11 | 267,988 | -0.05(-0.19%) |
Apr 08, 2013 | 23.99 | 24.24 | 23.87 | 24.16 | 363,187 | +0.21(+0.87%) |
Apr 05, 2013 | 23.82 | 23.99 | 23.61 | 23.95 | 314,586 | -0.22(-0.90%) |
Apr 04, 2013 | 24.28 | 24.28 | 23.87 | 24.16 | 392,120 | -0.12(-0.51%) |
Apr 03, 2013 | 25.39 | 25.57 | 24.00 | 24.29 | 563,017 | -1.11(-4.36%) |
Apr 02, 2013 | 25.57 | 25.76 | 25.29 | 25.39 | 247,136 | -0.02(-0.06%) |
Apr 01, 2013 | 25.80 | 25.89 | 25.29 | 25.41 | 314,182 | -0.42(-1.62%) |
Mar 28, 2013 | 25.84 | 25.89 | 25.67 | 25.83 | 336,097 | +0.00(+0.00%) |
Mar 27, 2013 | 25.54 | 25.94 | 25.54 | 25.83 | 253,146 | +0.02(+0.06%) |
Mar 26, 2013 | 25.92 | 25.93 | 25.72 | 25.81 | 329,969 | -0.02(-0.06%) |
Mar 25, 2013 | 26.08 | 26.29 | 25.68 | 25.83 | 461,985 | -0.16(-0.63%) |
Mar 22, 2013 | 25.99 | 26.13 | 25.84 | 25.99 | 323,825 | +0.11(+0.42%) |
Mar 21, 2013 | 25.93 | 26.18 | 25.74 | 25.88 | 555,926 | -0.24(-0.92%) |
Mar 20, 2013 | 25.92 | 26.15 | 25.78 | 26.12 | 367,368 | +0.35(+1.35%) |
Mar 19, 2013 | 25.77 | 26.01 | 25.19 | 25.77 | 735,799 | +0.02(+0.06%) |
Mar 18, 2013 | 25.59 | 25.80 | 25.40 | 25.76 | 308,609 | -0.21(-0.80%) |
Mar 15, 2013 | 25.56 | 26.01 | 25.56 | 25.97 | 626,127 | +0.44(+1.73%) |
Mar 14, 2013 | 25.87 | 25.97 | 25.43 | 25.53 | 344,558 | -0.33(-1.29%) |
Mar 13, 2013 | 25.72 | 26.14 | 25.72 | 25.86 | 321,597 | +0.27(+1.06%) |
Mar 12, 2013 | 25.05 | 25.74 | 24.99 | 25.59 | 596,178 | +0.70(+2.80%) |
Mar 11, 2013 | 24.86 | 25.12 | 24.71 | 24.89 | 372,409 | -0.06(-0.25%) |
Mar 08, 2013 | 24.92 | 24.98 | 24.61 | 24.95 | 213,726 | +0.26(+1.07%) |
Mar 07, 2013 | 24.30 | 24.81 | 24.14 | 24.69 | 532,722 | +0.37(+1.53%) |
Mar 06, 2013 | 23.83 | 24.39 | 23.83 | 24.32 | 477,300 | +0.57(+2.41%) |
Mar 05, 2013 | 23.52 | 24.05 | 23.51 | 23.75 | 778,790 | +0.45(+1.93%) |
Mar 04, 2013 | 22.88 | 23.46 | 22.88 | 23.30 | 782,754 | +0.24(+1.04%) |