Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.66 | 25.14 | 24.53 | 24.82 | 99,643 | -0.05(-0.21%) |
May 30, 2013 | 24.63 | 24.89 | 24.40 | 24.87 | 74,725 | +0.25(+1.01%) |
May 29, 2013 | 24.72 | 24.72 | 24.08 | 24.62 | 62,510 | -0.31(-1.24%) |
May 28, 2013 | 24.79 | 25.23 | 24.51 | 24.93 | 45,256 | +0.48(+1.97%) |
May 24, 2013 | 24.61 | 24.79 | 24.13 | 24.45 | 0 | -0.36(-1.45%) |
May 23, 2013 | 24.75 | 24.87 | 24.44 | 24.81 | 0 | -0.11(-0.42%) |
May 22, 2013 | 25.00 | 25.27 | 24.69 | 24.91 | 0 | -0.07(-0.27%) |
May 21, 2013 | 24.98 | 25.05 | 24.94 | 24.98 | 0 | +0.02(+0.06%) |
May 20, 2013 | 24.22 | 24.98 | 24.22 | 24.97 | 0 | +0.61(+2.50%) |
May 17, 2013 | 23.67 | 24.40 | 23.49 | 24.36 | 0 | +0.74(+3.12%) |
May 16, 2013 | 23.83 | 23.89 | 23.49 | 23.62 | 59,387 | -0.29(-1.23%) |
May 15, 2013 | 23.34 | 23.94 | 23.27 | 23.91 | 0 | +0.89(+3.85%) |
May 13, 2013 | 23.25 | 23.25 | 22.89 | 23.03 | 0 | -0.21(-0.91%) |
May 10, 2013 | 23.18 | 23.37 | 23.08 | 23.24 | 0 | +0.14(+0.59%) |
May 09, 2013 | 23.00 | 23.25 | 23.00 | 23.10 | 0 | +0.01(+0.03%) |
May 08, 2013 | 23.22 | 23.29 | 22.97 | 23.10 | 0 | -0.14(-0.58%) |
May 07, 2013 | 22.90 | 23.29 | 22.75 | 23.23 | 0 | +0.32(+1.38%) |
May 06, 2013 | 22.42 | 22.92 | 22.39 | 22.92 | 0 | +0.46(+2.04%) |
May 03, 2013 | 22.29 | 22.58 | 22.00 | 22.46 | 0 | +0.46(+2.08%) |
May 02, 2013 | 21.97 | 23.20 | 21.57 | 22.00 | 0 | +0.06(+0.27%) |
May 01, 2013 | 23.19 | 23.25 | 21.87 | 21.94 | 0 | -1.40(-5.99%) |
Apr 30, 2013 | 23.22 | 23.39 | 23.12 | 23.34 | 0 | +0.06(+0.26%) |
Apr 29, 2013 | 22.98 | 23.39 | 22.98 | 23.28 | 34,798 | +0.38(+1.64%) |
Apr 26, 2013 | 22.85 | 23.02 | 22.86 | 22.90 | 62,495 | +0.04(+0.16%) |
Apr 25, 2013 | 22.59 | 22.97 | 22.59 | 22.86 | 0 | +0.27(+1.20%) |
Apr 24, 2013 | 22.43 | 22.68 | 22.37 | 22.59 | 36,594 | +0.09(+0.40%) |
Apr 23, 2013 | 22.02 | 22.51 | 22.02 | 22.50 | 42,894 | +0.61(+2.78%) |
Apr 22, 2013 | 21.59 | 21.90 | 21.49 | 21.89 | 43,169 | +0.25(+1.15%) |
Apr 19, 2013 | 21.35 | 21.65 | 21.32 | 21.65 | 55,312 | +0.26(+1.19%) |
Apr 18, 2013 | 21.40 | 21.46 | 21.17 | 21.39 | 177,060 | -0.02(-0.07%) |
Apr 17, 2013 | 22.14 | 22.14 | 21.39 | 21.41 | 165,461 | -0.88(-3.94%) |
Apr 16, 2013 | 22.04 | 22.36 | 21.98 | 22.28 | 45,242 | +0.44(+2.03%) |
Apr 15, 2013 | 22.22 | 22.34 | 21.67 | 21.84 | 168,759 | -0.47(-2.09%) |
Apr 12, 2013 | 22.22 | 22.34 | 22.17 | 22.31 | 60,343 | +0.00(+0.00%) |
Apr 11, 2013 | 22.42 | 22.45 | 22.18 | 22.31 | 53,918 | -0.09(-0.40%) |
Apr 10, 2013 | 22.28 | 22.53 | 22.25 | 22.40 | 87,422 | +0.10(+0.47%) |
Apr 09, 2013 | 22.91 | 22.91 | 22.26 | 22.29 | 43,864 | -0.61(-2.67%) |
Apr 08, 2013 | 22.63 | 22.98 | 22.48 | 22.90 | 36,722 | +0.40(+1.79%) |
Apr 05, 2013 | 22.25 | 22.70 | 22.25 | 22.50 | 42,748 | -0.16(-0.72%) |
Apr 04, 2013 | 22.66 | 22.72 | 22.46 | 22.66 | 20,908 | +0.10(+0.43%) |
Apr 03, 2013 | 22.79 | 22.87 | 22.48 | 22.57 | 70,307 | -0.21(-0.92%) |
Apr 02, 2013 | 23.03 | 23.03 | 22.69 | 22.78 | 33,386 | -0.13(-0.55%) |
Apr 01, 2013 | 23.18 | 23.23 | 22.59 | 22.90 | 54,422 | -0.28(-1.19%) |
Mar 28, 2013 | 23.55 | 23.69 | 23.16 | 23.18 | 63,942 | -0.33(-1.40%) |
Mar 27, 2013 | 23.48 | 23.51 | 23.34 | 23.51 | 26,270 | -0.18(-0.76%) |
Mar 26, 2013 | 23.83 | 23.84 | 23.57 | 23.69 | 40,745 | -0.06(-0.25%) |
Mar 25, 2013 | 23.51 | 23.83 | 23.51 | 23.75 | 51,127 | +0.24(+1.01%) |
Mar 22, 2013 | 23.26 | 23.70 | 22.86 | 23.51 | 60,505 | +0.27(+1.15%) |
Mar 21, 2013 | 23.05 | 23.69 | 22.90 | 23.24 | 38,422 | -0.02(-0.10%) |
Mar 20, 2013 | 23.29 | 23.41 | 23.02 | 23.26 | 48,322 | +0.16(+0.68%) |
Mar 19, 2013 | 23.14 | 23.29 | 22.95 | 23.10 | 48,666 | -0.03(-0.13%) |
Mar 18, 2013 | 22.87 | 23.19 | 22.67 | 23.13 | 47,662 | +0.03(+0.13%) |
Mar 15, 2013 | 23.02 | 23.25 | 22.90 | 23.10 | 113,291 | +0.12(+0.52%) |
Mar 14, 2013 | 23.04 | 23.10 | 22.83 | 22.99 | 142,210 | -0.08(-0.36%) |
Mar 13, 2013 | 22.81 | 23.10 | 22.81 | 23.07 | 28,050 | +0.16(+0.72%) |
Mar 12, 2013 | 22.78 | 22.92 | 22.74 | 22.90 | 77,043 | +0.01(+0.03%) |
Mar 11, 2013 | 22.78 | 22.90 | 22.75 | 22.90 | 41,801 | -0.01(-0.07%) |
Mar 08, 2013 | 22.85 | 22.99 | 22.60 | 22.91 | 65,706 | +0.27(+1.18%) |
Mar 07, 2013 | 22.42 | 22.64 | 22.39 | 22.64 | 39,374 | +0.16(+0.70%) |
Mar 06, 2013 | 22.31 | 22.52 | 22.03 | 22.49 | 105,256 | +0.18(+0.80%) |
Mar 05, 2013 | 22.17 | 22.55 | 22.05 | 22.31 | 112,706 | +0.13(+0.60%) |
Mar 04, 2013 | 22.05 | 22.28 | 21.93 | 22.17 | 48,893 | +0.01(+0.07%) |