Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.26 | 25.41 | 25.15 | 25.26 | 59,612 | -0.39(-1.51%) |
May 30, 2013 | 25.60 | 25.67 | 25.42 | 25.65 | 7,424 | +0.19(+0.74%) |
May 29, 2013 | 25.55 | 25.55 | 25.04 | 25.46 | 39,041 | -0.15(-0.57%) |
May 28, 2013 | 25.89 | 25.89 | 25.48 | 25.60 | 17,285 | +0.21(+0.81%) |
May 24, 2013 | 25.29 | 25.40 | 25.12 | 25.40 | 14,828 | +0.16(+0.65%) |
May 23, 2013 | 24.87 | 25.29 | 24.83 | 25.23 | 23,646 | +0.21(+0.83%) |
May 22, 2013 | 25.52 | 25.57 | 25.02 | 25.02 | 37,805 | -0.47(-1.86%) |
May 21, 2013 | 25.39 | 25.55 | 25.23 | 25.50 | 68,721 | +0.03(+0.14%) |
May 20, 2013 | 25.15 | 25.59 | 25.15 | 25.46 | 30,574 | +0.39(+1.55%) |
May 17, 2013 | 24.96 | 25.10 | 24.86 | 25.08 | 56,481 | +0.12(+0.48%) |
May 16, 2013 | 25.14 | 25.15 | 24.87 | 24.96 | 9,668 | -0.16(-0.62%) |
May 15, 2013 | 25.03 | 25.17 | 24.99 | 25.11 | 47,788 | +0.03(+0.14%) |
May 13, 2013 | 25.17 | 25.17 | 24.88 | 25.08 | 52,880 | -0.16(-0.65%) |
May 10, 2013 | 24.90 | 25.24 | 24.83 | 25.24 | 38,001 | +0.26(+1.04%) |
May 09, 2013 | 24.90 | 25.13 | 24.90 | 24.98 | 7,527 | -0.10(-0.41%) |
May 08, 2013 | 25.28 | 25.28 | 25.08 | 25.09 | 25,331 | -0.20(-0.78%) |
May 07, 2013 | 25.18 | 25.34 | 25.00 | 25.28 | 31,796 | +0.32(+1.28%) |
May 06, 2013 | 24.93 | 25.06 | 24.83 | 24.96 | 39,776 | -0.01(-0.06%) |
May 03, 2013 | 24.84 | 25.01 | 24.62 | 24.98 | 26,770 | +0.36(+1.46%) |
May 02, 2013 | 24.61 | 24.70 | 24.40 | 24.62 | 42,482 | -0.05(-0.22%) |
May 01, 2013 | 24.77 | 24.82 | 24.65 | 24.67 | 5,180 | +0.01(+0.05%) |
Apr 30, 2013 | 24.77 | 24.74 | 24.60 | 24.66 | 10,719 | -0.08(-0.31%) |
Apr 29, 2013 | 24.52 | 24.75 | 24.43 | 24.74 | 13,524 | +0.50(+2.06%) |
Apr 26, 2013 | 24.19 | 24.46 | 24.23 | 24.24 | 6,046 | -0.20(-0.81%) |
Apr 25, 2013 | 24.86 | 24.86 | 24.29 | 24.44 | 17,916 | -0.26(-1.05%) |
Apr 24, 2013 | 24.76 | 24.76 | 24.43 | 24.70 | 9,899 | +0.04(+0.17%) |
Apr 23, 2013 | 24.24 | 24.69 | 24.17 | 24.65 | 12,496 | +0.43(+1.79%) |
Apr 22, 2013 | 24.05 | 24.24 | 24.03 | 24.22 | 11,254 | +0.08(+0.35%) |
Apr 19, 2013 | 23.89 | 24.17 | 23.89 | 24.14 | 2,717 | +0.17(+0.72%) |
Apr 18, 2013 | 24.05 | 24.11 | 23.90 | 23.96 | 4,988 | +0.16(+0.69%) |
Apr 17, 2013 | 24.34 | 24.34 | 23.78 | 23.80 | 29,905 | -0.70(-2.85%) |
Apr 16, 2013 | 24.37 | 24.59 | 24.27 | 24.50 | 83,768 | +0.53(+2.23%) |
Apr 15, 2013 | 24.41 | 24.41 | 23.96 | 23.96 | 17,705 | -0.66(-2.69%) |
Apr 12, 2013 | 24.62 | 24.71 | 24.44 | 24.63 | 17,893 | +0.02(+0.07%) |
Apr 11, 2013 | 24.65 | 24.75 | 24.57 | 24.61 | 26,141 | +0.21(+0.88%) |
Apr 10, 2013 | 24.22 | 24.40 | 24.21 | 24.40 | 4,640 | +0.19(+0.78%) |
Apr 09, 2013 | 24.26 | 24.26 | 23.98 | 24.21 | 8,597 | +0.18(+0.75%) |
Apr 08, 2013 | 23.84 | 24.02 | 23.60 | 24.02 | 10,191 | +0.19(+0.80%) |
Apr 05, 2013 | 23.70 | 23.90 | 23.44 | 23.84 | 44,213 | -0.30(-1.25%) |
Apr 04, 2013 | 24.16 | 24.36 | 24.05 | 24.14 | 98,040 | +0.02(+0.07%) |
Apr 03, 2013 | 24.74 | 24.74 | 24.12 | 24.12 | 63,210 | -0.34(-1.41%) |
Apr 02, 2013 | 24.48 | 24.65 | 24.34 | 24.46 | 23,429 | +0.04(+0.18%) |
Apr 01, 2013 | 24.53 | 24.64 | 24.37 | 24.42 | 39,242 | -0.09(-0.36%) |
Mar 28, 2013 | 24.02 | 24.52 | 24.02 | 24.51 | 29,868 | +0.58(+2.43%) |
Mar 27, 2013 | 24.15 | 24.15 | 23.85 | 23.93 | 47,285 | -0.40(-1.63%) |
Mar 26, 2013 | 24.36 | 24.40 | 24.21 | 24.33 | 9,126 | +0.07(+0.28%) |
Mar 25, 2013 | 24.73 | 24.77 | 24.18 | 24.26 | 48,058 | -0.29(-1.19%) |
Mar 22, 2013 | 24.43 | 24.55 | 24.29 | 24.55 | 15,437 | +0.32(+1.31%) |
Mar 21, 2013 | 24.40 | 24.40 | 24.21 | 24.23 | 16,205 | -0.21(-0.85%) |
Mar 20, 2013 | 24.57 | 24.75 | 24.29 | 24.44 | 15,130 | +0.22(+0.93%) |
Mar 19, 2013 | 24.34 | 24.41 | 24.19 | 24.21 | 5,702 | +0.00(+0.00%) |
Mar 18, 2013 | 24.06 | 24.34 | 23.74 | 24.21 | 19,520 | +0.14(+0.57%) |
Mar 15, 2013 | 24.49 | 24.57 | 24.08 | 24.08 | 21,818 | -0.18(-0.75%) |
Mar 14, 2013 | 24.08 | 24.37 | 24.07 | 24.26 | 16,810 | +0.18(+0.75%) |
Mar 13, 2013 | 23.97 | 24.08 | 23.90 | 24.08 | 3,564 | +0.09(+0.36%) |
Mar 12, 2013 | 24.15 | 24.24 | 23.96 | 23.99 | 13,176 | -0.02(-0.07%) |
Mar 11, 2013 | 24.04 | 24.04 | 23.92 | 24.01 | 19,405 | +0.13(+0.54%) |
Mar 08, 2013 | 24.09 | 24.09 | 23.65 | 23.88 | 48,074 | -0.15(-0.61%) |
Mar 07, 2013 | 24.09 | 24.09 | 24.01 | 24.02 | 5,004 | +0.37(+1.57%) |
Mar 06, 2013 | 24.04 | 24.04 | 23.63 | 23.65 | 23,080 | -0.35(-1.47%) |
Mar 05, 2013 | 23.62 | 24.05 | 23.62 | 24.01 | 9,295 | +0.41(+1.72%) |
Mar 04, 2013 | 23.33 | 23.62 | 23.33 | 23.60 | 16,328 | +0.41(+1.78%) |