Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.39 | 26.19 | 25.27 | 25.96 | 60,464 | +0.38(+1.47%) |
May 30, 2013 | 24.95 | 25.68 | 24.95 | 25.59 | 58,036 | +0.74(+2.98%) |
May 29, 2013 | 24.45 | 24.91 | 24.45 | 24.85 | 33,042 | -0.01(-0.06%) |
May 28, 2013 | 24.81 | 24.98 | 24.58 | 24.86 | 49,054 | +0.34(+1.39%) |
May 24, 2013 | 24.43 | 24.86 | 24.34 | 24.52 | 0 | -0.05(-0.20%) |
May 23, 2013 | 24.34 | 24.80 | 23.75 | 24.57 | 0 | +0.09(+0.39%) |
May 22, 2013 | 24.55 | 24.96 | 24.41 | 24.48 | 0 | -0.12(-0.51%) |
May 21, 2013 | 24.62 | 24.75 | 24.45 | 24.61 | 0 | -0.02(-0.06%) |
May 20, 2013 | 24.59 | 24.72 | 24.43 | 24.62 | 0 | +0.12(+0.49%) |
May 17, 2013 | 24.54 | 24.70 | 24.36 | 24.50 | 0 | +0.00(+0.00%) |
May 16, 2013 | 24.48 | 24.64 | 24.45 | 24.50 | 15,290 | -0.02(-0.10%) |
May 15, 2013 | 24.41 | 24.64 | 24.41 | 24.52 | 0 | -0.02(-0.06%) |
May 13, 2013 | 24.66 | 24.82 | 24.42 | 24.54 | 0 | -0.15(-0.61%) |
May 10, 2013 | 24.80 | 24.80 | 24.63 | 24.69 | 0 | -0.01(-0.06%) |
May 09, 2013 | 24.75 | 24.97 | 24.63 | 24.70 | 0 | -0.27(-1.08%) |
May 08, 2013 | 24.57 | 25.00 | 24.17 | 24.98 | 0 | +0.43(+1.73%) |
May 07, 2013 | 23.89 | 24.79 | 23.89 | 24.55 | 0 | +0.45(+1.87%) |
May 06, 2013 | 24.09 | 24.26 | 23.43 | 24.10 | 0 | +0.05(+0.21%) |
May 03, 2013 | 23.30 | 24.20 | 23.30 | 24.05 | 0 | +0.95(+4.11%) |
May 02, 2013 | 22.89 | 23.18 | 22.58 | 23.10 | 0 | +0.29(+1.25%) |
May 01, 2013 | 23.62 | 23.73 | 22.80 | 22.82 | 52,502 | -0.92(-3.88%) |
Apr 30, 2013 | 23.78 | 24.00 | 23.61 | 23.73 | 0 | +0.04(+0.15%) |
Apr 29, 2013 | 23.61 | 24.07 | 23.61 | 23.70 | 21,590 | +0.25(+1.04%) |
Apr 26, 2013 | 24.22 | 24.22 | 23.39 | 23.45 | 57,942 | -0.77(-3.18%) |
Apr 25, 2013 | 24.63 | 24.73 | 24.13 | 24.23 | 19,138 | -0.27(-1.12%) |
Apr 24, 2013 | 24.42 | 24.89 | 24.42 | 24.50 | 0 | -0.01(-0.04%) |
Apr 23, 2013 | 24.02 | 24.53 | 24.02 | 24.51 | 19,236 | +0.56(+2.34%) |
Apr 22, 2013 | 23.91 | 24.09 | 23.65 | 23.95 | 26,084 | +0.05(+0.21%) |
Apr 19, 2013 | 23.42 | 24.07 | 23.42 | 23.90 | 24,772 | +0.44(+1.88%) |
Apr 18, 2013 | 23.68 | 23.99 | 23.35 | 23.46 | 51,538 | -0.11(-0.47%) |
Apr 17, 2013 | 23.55 | 23.98 | 23.34 | 23.57 | 34,266 | -0.01(-0.04%) |
Apr 16, 2013 | 23.50 | 23.64 | 23.34 | 23.58 | 47,278 | +0.32(+1.38%) |
Apr 15, 2013 | 24.44 | 24.44 | 23.16 | 23.26 | 27,180 | -1.27(-5.20%) |
Apr 12, 2013 | 24.48 | 24.89 | 24.32 | 24.54 | 17,278 | +0.00(+0.00%) |
Apr 11, 2013 | 24.70 | 24.80 | 24.39 | 24.54 | 21,242 | -0.29(-1.15%) |
Apr 10, 2013 | 24.48 | 25.09 | 24.48 | 24.82 | 33,936 | +0.36(+1.45%) |
Apr 09, 2013 | 24.90 | 24.91 | 24.43 | 24.46 | 24,178 | -0.46(-1.83%) |
Apr 08, 2013 | 24.68 | 25.00 | 24.60 | 24.92 | 18,982 | +0.35(+1.42%) |
Apr 05, 2013 | 24.19 | 24.70 | 24.19 | 24.57 | 32,810 | +0.15(+0.61%) |
Apr 04, 2013 | 24.33 | 24.55 | 24.20 | 24.42 | 23,354 | +0.29(+1.20%) |
Apr 03, 2013 | 24.70 | 24.86 | 24.13 | 24.13 | 18,880 | -0.46(-1.87%) |
Apr 02, 2013 | 24.80 | 25.00 | 24.59 | 24.59 | 19,402 | -0.07(-0.30%) |
Apr 01, 2013 | 24.77 | 24.99 | 24.29 | 24.66 | 27,188 | -0.08(-0.32%) |
Mar 28, 2013 | 24.85 | 25.00 | 24.55 | 24.75 | 27,002 | -0.02(-0.06%) |
Mar 27, 2013 | 24.77 | 24.96 | 24.64 | 24.76 | 29,006 | -0.12(-0.50%) |
Mar 26, 2013 | 24.80 | 24.95 | 24.63 | 24.89 | 26,064 | +0.11(+0.44%) |
Mar 25, 2013 | 24.52 | 24.81 | 24.46 | 24.77 | 20,290 | +0.08(+0.32%) |
Mar 22, 2013 | 24.49 | 24.86 | 24.49 | 24.70 | 29,870 | +0.21(+0.84%) |
Mar 21, 2013 | 24.25 | 24.61 | 24.18 | 24.49 | 23,060 | +0.03(+0.12%) |
Mar 20, 2013 | 24.25 | 24.61 | 24.16 | 24.46 | 26,342 | +0.31(+1.28%) |
Mar 19, 2013 | 24.19 | 24.30 | 24.08 | 24.15 | 17,234 | -0.02(-0.06%) |
Mar 18, 2013 | 24.31 | 24.54 | 24.16 | 24.16 | 19,692 | -0.34(-1.37%) |
Mar 15, 2013 | 24.35 | 24.75 | 24.22 | 24.50 | 111,308 | +0.18(+0.72%) |
Mar 14, 2013 | 24.25 | 24.39 | 24.05 | 24.32 | 22,848 | +0.09(+0.35%) |
Mar 13, 2013 | 24.16 | 24.48 | 24.11 | 24.24 | 10,746 | +0.12(+0.52%) |
Mar 12, 2013 | 24.21 | 24.38 | 24.00 | 24.11 | 11,904 | -0.20(-0.80%) |
Mar 11, 2013 | 24.30 | 24.60 | 24.04 | 24.31 | 26,814 | -0.09(-0.35%) |
Mar 08, 2013 | 24.46 | 24.64 | 24.11 | 24.39 | 42,704 | +0.05(+0.21%) |
Mar 07, 2013 | 24.05 | 24.45 | 24.05 | 24.34 | 22,296 | +0.20(+0.85%) |
Mar 06, 2013 | 24.23 | 24.30 | 24.07 | 24.14 | 10,170 | -0.10(-0.41%) |
Mar 05, 2013 | 24.17 | 24.45 | 24.14 | 24.24 | 23,908 | -0.03(-0.12%) |
Mar 04, 2013 | 24.08 | 24.48 | 23.98 | 24.27 | 30,724 | +0.03(+0.12%) |