Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.36 | 24.50 | 23.42 | 24.01 | 154,015 | -0.41(-1.68%) |
May 30, 2013 | 24.53 | 24.58 | 24.26 | 24.42 | 49,034 | -0.19(-0.77%) |
May 29, 2013 | 24.63 | 24.79 | 24.58 | 24.61 | 50,803 | -0.02(-0.08%) |
May 28, 2013 | 24.68 | 24.94 | 24.50 | 24.63 | 46,361 | -0.07(-0.28%) |
May 27, 2013 | 24.99 | 24.99 | 24.52 | 24.70 | 24,921 | +0.19(+0.78%) |
May 24, 2013 | 24.48 | 24.62 | 24.32 | 24.51 | 37,492 | -0.08(-0.33%) |
May 23, 2013 | 24.15 | 24.94 | 24.05 | 24.59 | 106,332 | -0.04(-0.16%) |
May 22, 2013 | 24.95 | 25.22 | 24.55 | 24.63 | 123,272 | -0.33(-1.32%) |
May 21, 2013 | 24.95 | 25.13 | 24.92 | 24.96 | 88,029 | +0.01(+0.04%) |
May 17, 2013 | 24.95 | 24.95 | 24.95 | 0 | +0.34(+1.38%) | |
May 16, 2013 | 24.55 | 24.70 | 24.55 | 24.61 | 69,352 | +0.08(+0.33%) |
May 15, 2013 | 24.61 | 24.65 | 24.45 | 24.53 | 48,721 | +0.07(+0.29%) |
May 13, 2013 | 24.87 | 24.87 | 24.44 | 24.46 | 59,431 | -0.29(-1.17%) |
May 10, 2013 | 24.77 | 25.15 | 24.72 | 24.75 | 62,165 | -0.13(-0.52%) |
May 09, 2013 | 24.99 | 25.05 | 24.82 | 24.88 | 41,274 | -0.11(-0.44%) |
May 08, 2013 | 24.82 | 25.02 | 24.75 | 24.99 | 40,728 | +0.20(+0.81%) |
May 07, 2013 | 25.12 | 25.12 | 24.76 | 24.79 | 46,558 | -0.22(-0.88%) |
May 06, 2013 | 25.10 | 25.12 | 24.88 | 25.01 | 52,602 | -0.04(-0.16%) |
May 03, 2013 | 24.77 | 25.29 | 24.75 | 25.05 | 70,438 | +0.41(+1.66%) |
May 02, 2013 | 24.60 | 24.80 | 24.53 | 24.64 | 64,268 | +0.04(+0.16%) |
May 01, 2013 | 24.72 | 24.73 | 24.38 | 24.60 | 35,870 | -0.14(-0.57%) |
Apr 30, 2013 | 24.42 | 24.77 | 24.42 | 24.74 | 119,803 | +0.32(+1.31%) |
Apr 29, 2013 | 24.21 | 24.60 | 23.98 | 24.42 | 63,529 | +0.20(+0.83%) |
Apr 26, 2013 | 24.11 | 24.23 | 23.92 | 24.22 | 375,489 | +0.07(+0.29%) |
Apr 25, 2013 | 24.42 | 24.47 | 23.86 | 24.15 | 134,759 | -0.31(-1.27%) |
Apr 24, 2013 | 24.52 | 24.69 | 24.17 | 24.46 | 72,594 | -0.10(-0.41%) |
Apr 23, 2013 | 24.58 | 24.73 | 24.46 | 24.56 | 82,034 | -0.11(-0.45%) |
Apr 22, 2013 | 24.54 | 24.68 | 24.31 | 24.67 | 44,266 | +0.21(+0.86%) |
Apr 19, 2013 | 24.40 | 24.73 | 24.33 | 24.46 | 207,679 | +0.16(+0.66%) |
Apr 18, 2013 | 24.57 | 24.67 | 24.20 | 24.30 | 117,366 | -0.29(-1.18%) |
Apr 17, 2013 | 24.11 | 24.66 | 24.11 | 24.59 | 74,645 | +0.31(+1.28%) |
Apr 16, 2013 | 24.43 | 24.53 | 24.08 | 24.28 | 127,804 | -0.22(-0.90%) |
Apr 15, 2013 | 24.81 | 24.83 | 24.35 | 24.50 | 130,785 | -0.38(-1.53%) |
Apr 12, 2013 | 24.49 | 24.97 | 24.49 | 24.88 | 121,380 | +0.28(+1.14%) |
Apr 11, 2013 | 24.28 | 24.77 | 24.05 | 24.60 | 309,113 | -1.11(-4.32%) |
Apr 10, 2013 | 25.71 | 26.00 | 25.56 | 25.71 | 71,646 | +0.01(+0.04%) |
Apr 09, 2013 | 25.59 | 25.75 | 25.49 | 25.70 | 63,744 | +0.16(+0.63%) |
Apr 08, 2013 | 25.28 | 25.54 | 25.28 | 25.54 | 51,230 | +0.09(+0.35%) |
Apr 05, 2013 | 25.04 | 25.59 | 25.04 | 25.45 | 52,761 | +0.25(+0.99%) |
Apr 04, 2013 | 25.27 | 25.40 | 25.05 | 25.20 | 67,430 | +0.15(+0.60%) |
Apr 03, 2013 | 25.92 | 25.92 | 24.88 | 25.05 | 141,874 | -0.65(-2.53%) |
Apr 02, 2013 | 25.39 | 25.70 | 25.16 | 25.70 | 71,848 | +0.33(+1.30%) |
Apr 01, 2013 | 26.16 | 26.16 | 25.33 | 25.37 | 83,232 | -0.79(-3.02%) |
Mar 28, 2013 | 26.16 | 26.16 | 26.16 | 0 | -0.21(-0.80%) | |
Mar 27, 2013 | 25.96 | 26.39 | 25.82 | 26.37 | 107,723 | +0.40(+1.54%) |
Mar 26, 2013 | 25.15 | 26.20 | 25.05 | 25.97 | 157,228 | +0.85(+3.38%) |
Mar 25, 2013 | 25.69 | 25.84 | 25.04 | 25.12 | 90,731 | -0.36(-1.41%) |
Mar 22, 2013 | 25.36 | 25.63 | 25.21 | 25.48 | 90,142 | +0.26(+1.03%) |
Mar 21, 2013 | 25.91 | 25.91 | 24.78 | 25.22 | 208,346 | -0.88(-3.37%) |
Mar 20, 2013 | 25.97 | 26.15 | 25.90 | 26.10 | 67,806 | +0.29(+1.12%) |
Mar 19, 2013 | 25.72 | 26.00 | 25.63 | 25.81 | 61,174 | -0.02(-0.08%) |
Mar 18, 2013 | 25.82 | 26.00 | 25.62 | 25.83 | 67,145 | -0.10(-0.39%) |
Mar 15, 2013 | 25.45 | 25.99 | 25.18 | 25.93 | 145,516 | +0.53(+2.09%) |
Mar 14, 2013 | 25.61 | 25.70 | 25.40 | 25.40 | 81,153 | -0.24(-0.94%) |
Mar 13, 2013 | 25.40 | 25.92 | 25.24 | 25.64 | 50,508 | +0.25(+0.98%) |
Mar 12, 2013 | 25.82 | 25.85 | 25.33 | 25.39 | 76,191 | -0.45(-1.74%) |
Mar 11, 2013 | 25.68 | 25.89 | 25.51 | 25.84 | 81,565 | +0.23(+0.90%) |
Mar 08, 2013 | 25.46 | 25.70 | 25.46 | 25.61 | 117,450 | +0.14(+0.55%) |
Mar 07, 2013 | 25.88 | 25.88 | 25.30 | 25.47 | 99,133 | -0.30(-1.16%) |
Mar 06, 2013 | 26.05 | 26.05 | 25.61 | 25.77 | 332,908 | +0.02(+0.08%) |
Mar 05, 2013 | 25.73 | 26.06 | 25.61 | 25.75 | 258,911 | -0.07(-0.27%) |
Mar 04, 2013 | 25.53 | 25.84 | 25.48 | 25.82 | 144,468 | +0.29(+1.14%) |