Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.66 | 24.66 | 24.08 | 24.08 | 9,567 | -0.74(-2.97%) |
May 30, 2013 | 24.90 | 25.00 | 24.69 | 24.82 | 4,939 | -0.10(-0.41%) |
May 29, 2013 | 25.26 | 25.29 | 24.92 | 24.92 | 6,307 | -0.43(-1.69%) |
May 28, 2013 | 24.53 | 25.83 | 24.32 | 25.35 | 32,477 | +1.22(+5.04%) |
May 24, 2013 | 23.85 | 24.17 | 23.85 | 24.13 | 5,127 | +0.12(+0.52%) |
May 23, 2013 | 23.92 | 24.01 | 23.81 | 24.01 | 4,772 | +0.01(+0.05%) |
May 22, 2013 | 24.85 | 24.85 | 23.89 | 24.00 | 9,718 | -0.79(-3.20%) |
May 21, 2013 | 24.73 | 24.89 | 24.73 | 24.79 | 3,448 | -0.24(-0.95%) |
May 20, 2013 | 24.91 | 25.03 | 24.84 | 25.03 | 3,574 | -0.01(-0.05%) |
May 17, 2013 | 25.22 | 25.32 | 25.01 | 25.04 | 13,537 | -0.16(-0.63%) |
May 16, 2013 | 25.03 | 25.42 | 25.03 | 25.20 | 9,727 | +0.26(+1.04%) |
May 15, 2013 | 24.76 | 24.99 | 24.74 | 24.94 | 17,850 | +0.20(+0.82%) |
May 13, 2013 | 24.73 | 24.78 | 24.63 | 24.74 | 7,631 | +0.06(+0.25%) |
May 10, 2013 | 24.70 | 24.72 | 24.48 | 24.67 | 6,800 | +0.06(+0.23%) |
May 09, 2013 | 24.66 | 24.79 | 24.62 | 24.62 | 9,445 | -0.17(-0.68%) |
May 08, 2013 | 24.70 | 24.79 | 24.35 | 24.79 | 9,388 | +0.23(+0.94%) |
May 07, 2013 | 24.29 | 24.69 | 23.96 | 24.56 | 15,010 | +0.22(+0.90%) |
May 06, 2013 | 23.76 | 24.36 | 23.64 | 24.34 | 13,974 | +0.64(+2.71%) |
May 03, 2013 | 23.52 | 23.72 | 23.11 | 23.69 | 45,846 | +0.50(+2.16%) |
May 02, 2013 | 23.47 | 23.72 | 22.80 | 23.19 | 42,402 | -0.48(-2.05%) |
May 01, 2013 | 24.41 | 24.59 | 23.26 | 23.68 | 72,106 | -0.95(-3.84%) |
Apr 30, 2013 | 24.48 | 24.87 | 24.14 | 24.62 | 24,422 | +0.22(+0.90%) |
Apr 29, 2013 | 23.86 | 24.48 | 23.86 | 24.40 | 10,689 | +0.57(+2.41%) |
Apr 26, 2013 | 23.69 | 24.00 | 23.67 | 23.83 | 24,621 | +0.17(+0.74%) |
Apr 25, 2013 | 23.42 | 23.72 | 23.26 | 23.65 | 16,066 | +0.35(+1.50%) |
Apr 24, 2013 | 23.26 | 23.37 | 22.93 | 23.30 | 16,952 | +0.05(+0.19%) |
Apr 23, 2013 | 23.05 | 23.28 | 22.83 | 23.26 | 17,124 | +0.35(+1.53%) |
Apr 22, 2013 | 23.21 | 23.21 | 22.84 | 22.91 | 11,457 | -0.39(-1.69%) |
Apr 19, 2013 | 23.44 | 23.67 | 23.06 | 23.30 | 13,931 | -0.30(-1.29%) |
Apr 18, 2013 | 23.69 | 24.01 | 23.44 | 23.61 | 13,617 | -0.03(-0.12%) |
Apr 17, 2013 | 23.73 | 24.42 | 23.58 | 23.64 | 18,792 | -0.28(-1.18%) |
Apr 16, 2013 | 24.17 | 24.17 | 23.61 | 23.92 | 18,102 | +0.22(+0.93%) |
Apr 15, 2013 | 23.93 | 23.93 | 23.69 | 23.70 | 30,841 | -0.29(-1.20%) |
Apr 12, 2013 | 24.01 | 24.11 | 23.87 | 23.99 | 7,695 | -0.16(-0.68%) |
Apr 11, 2013 | 24.11 | 24.23 | 23.99 | 24.15 | 9,972 | -0.10(-0.42%) |
Apr 10, 2013 | 23.94 | 24.34 | 23.94 | 24.25 | 9,778 | +0.42(+1.75%) |
Apr 09, 2013 | 23.89 | 23.97 | 23.56 | 23.83 | 16,018 | +0.03(+0.12%) |
Apr 08, 2013 | 23.89 | 23.94 | 23.63 | 23.81 | 19,383 | +0.05(+0.19%) |
Apr 05, 2013 | 23.56 | 23.94 | 23.56 | 23.76 | 6,122 | -0.12(-0.52%) |
Apr 04, 2013 | 23.81 | 24.07 | 23.78 | 23.89 | 11,466 | +0.08(+0.33%) |
Apr 03, 2013 | 24.31 | 24.38 | 23.80 | 23.81 | 14,240 | -0.55(-2.24%) |
Apr 02, 2013 | 24.23 | 24.48 | 24.16 | 24.35 | 12,501 | +0.12(+0.51%) |
Apr 01, 2013 | 25.07 | 25.19 | 24.07 | 24.23 | 10,959 | -0.81(-3.22%) |
Mar 28, 2013 | 25.39 | 25.39 | 24.88 | 25.03 | 20,359 | -0.18(-0.72%) |
Mar 27, 2013 | 25.43 | 25.43 | 25.14 | 25.21 | 8,209 | -0.26(-1.02%) |
Mar 26, 2013 | 25.40 | 25.50 | 25.36 | 25.47 | 31,418 | +0.15(+0.60%) |
Mar 25, 2013 | 25.29 | 25.54 | 25.21 | 25.32 | 29,036 | +0.17(+0.67%) |
Mar 22, 2013 | 24.91 | 25.32 | 24.76 | 25.15 | 14,691 | +0.36(+1.45%) |
Mar 21, 2013 | 24.94 | 25.01 | 24.76 | 24.79 | 6,958 | -0.31(-1.23%) |
Mar 20, 2013 | 25.05 | 25.13 | 24.95 | 25.10 | 9,952 | +0.07(+0.29%) |
Mar 19, 2013 | 24.66 | 25.27 | 24.65 | 25.03 | 22,042 | +0.14(+0.57%) |
Mar 18, 2013 | 24.53 | 24.91 | 24.49 | 24.89 | 12,369 | +0.11(+0.43%) |
Mar 15, 2013 | 24.23 | 24.79 | 24.02 | 24.78 | 124,922 | +0.59(+2.45%) |
Mar 14, 2013 | 24.06 | 24.21 | 23.98 | 24.19 | 20,207 | +0.17(+0.73%) |
Mar 13, 2013 | 23.56 | 24.08 | 23.56 | 24.01 | 34,351 | +0.54(+2.28%) |
Mar 12, 2013 | 23.66 | 23.75 | 23.42 | 23.48 | 9,233 | -0.31(-1.31%) |
Mar 11, 2013 | 23.63 | 23.87 | 23.57 | 23.79 | 20,671 | +0.04(+0.19%) |
Mar 08, 2013 | 24.00 | 24.00 | 23.55 | 23.75 | 49,105 | -0.13(-0.54%) |
Mar 07, 2013 | 23.68 | 23.99 | 23.42 | 23.88 | 40,315 | +0.26(+1.09%) |
Mar 06, 2013 | 23.86 | 23.86 | 23.55 | 23.62 | 29,034 | -0.29(-1.21%) |
Mar 05, 2013 | 23.72 | 23.91 | 23.68 | 23.91 | 27,869 | +0.27(+1.13%) |
Mar 04, 2013 | 23.57 | 23.86 | 23.23 | 23.64 | 36,638 | +0.22(+0.95%) |