Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.35 | 24.64 | 24.24 | 24.34 | 274,252 | -0.12(-0.50%) |
May 30, 2013 | 24.42 | 24.53 | 24.35 | 24.46 | 105,320 | +0.12(+0.48%) |
May 29, 2013 | 24.34 | 24.52 | 24.14 | 24.34 | 201,223 | -0.05(-0.21%) |
May 28, 2013 | 24.53 | 24.77 | 24.31 | 24.40 | 384,089 | +0.04(+0.17%) |
May 24, 2013 | 24.02 | 24.40 | 23.91 | 24.35 | 234,056 | +0.25(+1.03%) |
May 23, 2013 | 23.61 | 24.12 | 23.58 | 24.11 | 336,472 | +0.38(+1.61%) |
May 22, 2013 | 23.97 | 24.13 | 23.58 | 23.73 | 133,391 | -0.25(-1.05%) |
May 21, 2013 | 24.04 | 24.08 | 23.88 | 23.98 | 203,391 | -0.09(-0.39%) |
May 20, 2013 | 24.01 | 24.12 | 23.97 | 24.07 | 131,200 | +0.01(+0.04%) |
May 17, 2013 | 24.14 | 24.14 | 24.00 | 24.06 | 394,241 | +0.06(+0.26%) |
May 16, 2013 | 24.04 | 24.15 | 23.95 | 24.00 | 121,049 | -0.10(-0.41%) |
May 15, 2013 | 24.05 | 24.16 | 23.96 | 24.10 | 120,819 | +0.13(+0.55%) |
May 13, 2013 | 23.90 | 24.01 | 23.86 | 23.97 | 74,492 | +0.01(+0.05%) |
May 10, 2013 | 24.02 | 24.08 | 23.89 | 23.95 | 120,553 | +0.02(+0.07%) |
May 09, 2013 | 24.11 | 24.13 | 23.93 | 23.94 | 309,488 | -0.12(-0.50%) |
May 08, 2013 | 23.93 | 24.11 | 23.88 | 24.06 | 300,346 | +0.08(+0.32%) |
May 07, 2013 | 23.71 | 24.03 | 23.71 | 23.98 | 109,995 | +0.27(+1.13%) |
May 06, 2013 | 23.53 | 23.76 | 23.47 | 23.71 | 124,293 | +0.14(+0.58%) |
May 03, 2013 | 23.40 | 23.67 | 23.18 | 23.58 | 153,964 | +0.39(+1.70%) |
May 02, 2013 | 23.15 | 23.24 | 23.10 | 23.18 | 180,509 | +0.09(+0.41%) |
May 01, 2013 | 23.09 | 23.21 | 23.01 | 23.09 | 639,667 | -0.10(-0.42%) |
Apr 30, 2013 | 22.97 | 23.19 | 22.97 | 23.19 | 130,258 | +0.14(+0.59%) |
Apr 29, 2013 | 22.83 | 23.08 | 22.83 | 23.05 | 83,844 | +0.16(+0.70%) |
Apr 26, 2013 | 22.91 | 22.96 | 22.87 | 22.89 | 313,581 | -0.02(-0.08%) |
Apr 25, 2013 | 22.95 | 23.01 | 22.82 | 22.91 | 159,790 | +0.03(+0.11%) |
Apr 24, 2013 | 22.85 | 22.91 | 22.68 | 22.88 | 416,744 | +0.04(+0.17%) |
Apr 23, 2013 | 22.64 | 22.90 | 22.59 | 22.84 | 200,598 | +0.28(+1.26%) |
Apr 22, 2013 | 22.77 | 22.77 | 22.30 | 22.56 | 169,338 | -0.16(-0.71%) |
Apr 19, 2013 | 22.65 | 22.72 | 22.50 | 22.72 | 183,254 | +0.00(+0.01%) |
Apr 18, 2013 | 23.35 | 23.53 | 22.54 | 22.72 | 512,544 | -0.66(-2.80%) |
Apr 17, 2013 | 23.44 | 23.60 | 23.25 | 23.37 | 204,258 | -0.14(-0.60%) |
Apr 16, 2013 | 23.69 | 23.71 | 23.34 | 23.52 | 212,991 | +0.03(+0.14%) |
Apr 15, 2013 | 23.84 | 23.84 | 23.41 | 23.48 | 318,998 | -0.40(-1.69%) |
Apr 12, 2013 | 23.72 | 23.91 | 23.63 | 23.89 | 183,849 | +0.04(+0.18%) |
Apr 11, 2013 | 23.82 | 24.02 | 23.74 | 23.84 | 157,866 | +0.08(+0.34%) |
Apr 10, 2013 | 23.58 | 23.78 | 23.55 | 23.76 | 155,914 | +0.18(+0.77%) |
Apr 09, 2013 | 23.68 | 23.78 | 23.55 | 23.58 | 139,236 | -0.11(-0.46%) |
Apr 08, 2013 | 23.57 | 23.73 | 23.45 | 23.69 | 120,057 | +0.12(+0.52%) |
Apr 05, 2013 | 23.38 | 23.63 | 23.38 | 23.57 | 125,731 | -0.12(-0.50%) |
Apr 04, 2013 | 23.60 | 23.70 | 23.44 | 23.69 | 150,429 | +0.17(+0.71%) |
Apr 03, 2013 | 23.64 | 23.74 | 23.43 | 23.52 | 234,912 | -0.12(-0.49%) |
Apr 02, 2013 | 23.56 | 23.69 | 23.45 | 23.64 | 214,047 | +0.17(+0.71%) |
Apr 01, 2013 | 23.17 | 23.54 | 23.00 | 23.47 | 284,264 | +0.28(+1.22%) |
Mar 28, 2013 | 23.02 | 23.34 | 22.86 | 23.19 | 455,901 | +0.21(+0.93%) |
Mar 27, 2013 | 23.04 | 23.10 | 22.87 | 22.97 | 172,412 | -0.12(-0.52%) |
Mar 26, 2013 | 23.07 | 23.14 | 22.87 | 23.09 | 139,037 | +0.05(+0.22%) |
Mar 25, 2013 | 23.09 | 23.21 | 22.91 | 23.04 | 133,456 | +0.05(+0.20%) |
Mar 22, 2013 | 22.92 | 23.12 | 22.84 | 23.00 | 216,765 | +0.05(+0.23%) |
Mar 21, 2013 | 23.18 | 23.35 | 22.77 | 22.94 | 265,853 | -0.36(-1.54%) |
Mar 20, 2013 | 23.22 | 23.43 | 23.12 | 23.30 | 97,591 | +0.24(+1.05%) |
Mar 19, 2013 | 23.04 | 23.22 | 23.01 | 23.06 | 139,264 | +0.00(+0.01%) |
Mar 18, 2013 | 22.90 | 23.16 | 22.86 | 23.06 | 117,002 | -0.04(-0.15%) |
Mar 15, 2013 | 22.99 | 23.13 | 22.85 | 23.09 | 282,810 | +0.19(+0.82%) |
Mar 14, 2013 | 22.64 | 22.91 | 22.61 | 22.91 | 205,262 | +0.29(+1.30%) |
Mar 13, 2013 | 22.58 | 22.67 | 22.56 | 22.61 | 123,506 | +0.03(+0.14%) |
Mar 12, 2013 | 22.61 | 22.72 | 22.54 | 22.58 | 87,467 | -0.11(-0.48%) |
Mar 11, 2013 | 22.56 | 22.76 | 22.51 | 22.69 | 126,450 | +0.03(+0.14%) |
Mar 08, 2013 | 22.59 | 22.76 | 22.51 | 22.66 | 236,455 | +0.12(+0.54%) |
Mar 07, 2013 | 22.46 | 22.56 | 22.36 | 22.53 | 116,744 | +0.05(+0.20%) |
Mar 06, 2013 | 22.54 | 22.59 | 22.35 | 22.49 | 183,790 | +0.02(+0.09%) |
Mar 05, 2013 | 22.16 | 22.55 | 22.16 | 22.47 | 573,445 | +0.35(+1.56%) |
Mar 04, 2013 | 22.16 | 22.40 | 21.99 | 22.12 | 353,531 | -0.14(-0.61%) |