Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.28 | 24.36 | 24.27 | 24.28 | 31,201 | -0.15(-0.60%) |
May 30, 2013 | 24.39 | 24.45 | 24.38 | 24.42 | 51,872 | +0.04(+0.16%) |
May 29, 2013 | 24.40 | 24.41 | 24.33 | 24.39 | 26,980 | -0.06(-0.25%) |
May 28, 2013 | 24.55 | 24.56 | 24.44 | 24.45 | 87,118 | -0.01(-0.03%) |
May 24, 2013 | 24.53 | 24.53 | 24.43 | 24.46 | 25,221 | -0.03(-0.13%) |
May 23, 2013 | 24.46 | 24.51 | 24.35 | 24.49 | 47,306 | -0.08(-0.32%) |
May 22, 2013 | 24.71 | 24.77 | 24.55 | 24.56 | 41,441 | -0.13(-0.53%) |
May 21, 2013 | 24.66 | 24.70 | 24.63 | 24.70 | 56,570 | +0.05(+0.19%) |
May 20, 2013 | 24.67 | 24.68 | 24.63 | 24.65 | 41,132 | -0.01(-0.03%) |
May 17, 2013 | 24.63 | 24.66 | 24.61 | 24.66 | 36,121 | +0.07(+0.28%) |
May 16, 2013 | 24.62 | 24.65 | 24.59 | 24.59 | 30,528 | -0.03(-0.14%) |
May 15, 2013 | 24.59 | 24.62 | 24.56 | 24.62 | 41,676 | +0.07(+0.30%) |
May 13, 2013 | 24.55 | 24.56 | 24.48 | 24.55 | 19,490 | -0.02(-0.09%) |
May 10, 2013 | 24.56 | 24.58 | 24.53 | 24.57 | 13,251 | +0.02(+0.06%) |
May 09, 2013 | 24.63 | 24.63 | 24.56 | 24.56 | 20,407 | -0.09(-0.38%) |
May 08, 2013 | 24.60 | 24.65 | 24.60 | 24.65 | 36,017 | +0.06(+0.25%) |
May 07, 2013 | 24.58 | 24.59 | 24.55 | 24.59 | 21,143 | +0.05(+0.22%) |
May 06, 2013 | 24.56 | 24.56 | 24.53 | 24.53 | 21,695 | -0.02(-0.06%) |
May 03, 2013 | 24.57 | 24.56 | 24.54 | 24.55 | 22,399 | +0.05(+0.22%) |
May 02, 2013 | 24.49 | 24.52 | 24.44 | 24.49 | 22,896 | +0.01(+0.03%) |
May 01, 2013 | 24.52 | 24.53 | 24.49 | 24.49 | 15,779 | -0.05(-0.22%) |
Apr 30, 2013 | 24.53 | 24.54 | 24.48 | 24.54 | 34,813 | +0.03(+0.13%) |
Apr 29, 2013 | 24.46 | 24.52 | 24.46 | 24.51 | 25,206 | +0.08(+0.32%) |
Apr 26, 2013 | 24.45 | 24.44 | 24.42 | 24.43 | 21,353 | +0.00(+0.00%) |
Apr 25, 2013 | 24.42 | 24.46 | 24.40 | 24.43 | 30,069 | +0.03(+0.13%) |
Apr 24, 2013 | 24.35 | 24.41 | 24.35 | 24.40 | 27,673 | +0.04(+0.16%) |
Apr 23, 2013 | 24.34 | 24.36 | 24.28 | 24.36 | 19,535 | +0.08(+0.32%) |
Apr 22, 2013 | 24.21 | 24.28 | 24.20 | 24.28 | 29,011 | +0.05(+0.19%) |
Apr 19, 2013 | 24.20 | 24.24 | 24.16 | 24.24 | 60,541 | +0.07(+0.31%) |
Apr 18, 2013 | 24.20 | 24.20 | 24.13 | 24.16 | 26,867 | -0.03(-0.12%) |
Apr 17, 2013 | 24.27 | 24.27 | 24.18 | 24.19 | 24,304 | -0.14(-0.57%) |
Apr 16, 2013 | 24.26 | 24.33 | 24.25 | 24.33 | 27,925 | +0.12(+0.51%) |
Apr 15, 2013 | 24.35 | 24.35 | 24.21 | 24.21 | 19,202 | -0.17(-0.70%) |
Apr 12, 2013 | 24.37 | 24.38 | 24.33 | 24.38 | 62,119 | +0.05(+0.22%) |
Apr 11, 2013 | 24.37 | 24.40 | 24.32 | 24.32 | 136,185 | -0.02(-0.06%) |
Apr 10, 2013 | 24.27 | 24.35 | 24.27 | 24.34 | 28,916 | +0.09(+0.38%) |
Apr 09, 2013 | 24.21 | 24.28 | 24.21 | 24.25 | 35,121 | -0.05(-0.22%) |
Apr 08, 2013 | 24.20 | 24.30 | 24.18 | 24.30 | 14,655 | +0.09(+0.35%) |
Apr 05, 2013 | 24.15 | 24.21 | 24.13 | 24.21 | 21,008 | +0.03(+0.11%) |
Apr 04, 2013 | 24.18 | 24.20 | 24.15 | 24.19 | 16,142 | +0.05(+0.19%) |
Apr 03, 2013 | 24.18 | 24.18 | 24.14 | 24.14 | 10,949 | -0.04(-0.16%) |
Apr 02, 2013 | 24.18 | 24.21 | 24.17 | 24.18 | 60,762 | -0.02(-0.06%) |
Apr 01, 2013 | 24.24 | 24.25 | 24.18 | 24.20 | 20,748 | -0.04(-0.16%) |
Mar 28, 2013 | 24.19 | 24.26 | 24.19 | 24.24 | 35,973 | +0.04(+0.15%) |
Mar 27, 2013 | 24.19 | 24.23 | 24.15 | 24.20 | 19,297 | -0.01(-0.05%) |
Mar 26, 2013 | 24.15 | 24.21 | 24.15 | 24.21 | 6,551 | +0.05(+0.19%) |
Mar 25, 2013 | 24.23 | 24.24 | 24.13 | 24.17 | 15,408 | -0.04(-0.16%) |
Mar 22, 2013 | 24.25 | 24.25 | 24.18 | 24.21 | 18,428 | +0.07(+0.28%) |
Mar 21, 2013 | 24.18 | 24.20 | 24.14 | 24.14 | 17,818 | -0.08(-0.34%) |
Mar 20, 2013 | 24.20 | 24.22 | 24.19 | 24.22 | 28,951 | +0.07(+0.29%) |
Mar 19, 2013 | 24.18 | 24.21 | 24.13 | 24.15 | 24,161 | -0.03(-0.12%) |
Mar 18, 2013 | 24.17 | 24.21 | 24.17 | 24.18 | 48,508 | -0.03(-0.12%) |
Mar 15, 2013 | 24.19 | 24.22 | 24.19 | 24.21 | 14,695 | +0.00(+0.01%) |
Mar 14, 2013 | 24.18 | 24.21 | 24.17 | 24.21 | 52,202 | +0.05(+0.23%) |
Mar 13, 2013 | 24.15 | 24.16 | 24.12 | 24.15 | 18,875 | +0.02(+0.06%) |
Mar 12, 2013 | 24.01 | 24.18 | 24.01 | 24.14 | 32,640 | -0.01(-0.06%) |
Mar 11, 2013 | 24.11 | 24.16 | 24.11 | 24.15 | 30,337 | -0.00(-0.00%) |
Mar 08, 2013 | 24.15 | 24.15 | 24.10 | 24.15 | 18,697 | +0.01(+0.03%) |
Mar 07, 2013 | 24.07 | 24.15 | 24.07 | 24.14 | 32,468 | +0.01(+0.04%) |
Mar 06, 2013 | 24.17 | 24.17 | 24.11 | 24.14 | 42,020 | +0.02(+0.07%) |
Mar 05, 2013 | 24.10 | 24.15 | 24.10 | 24.12 | 56,957 | +0.06(+0.25%) |
Mar 04, 2013 | 24.04 | 24.07 | 24.01 | 24.06 | 15,685 | -0.02(-0.07%) |