Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.07 | 25.37 | 24.76 | 24.78 | 187,356 | -0.58(-2.27%) |
May 30, 2013 | 25.45 | 25.59 | 25.11 | 25.35 | 52,687 | -0.01(-0.03%) |
May 29, 2013 | 25.72 | 25.81 | 25.20 | 25.36 | 97,399 | -0.52(-2.03%) |
May 28, 2013 | 25.16 | 25.89 | 25.16 | 25.89 | 176,284 | +1.17(+4.73%) |
May 24, 2013 | 24.90 | 24.96 | 24.54 | 24.72 | 0 | -0.31(-1.24%) |
May 23, 2013 | 24.60 | 25.07 | 24.60 | 25.03 | 0 | +0.26(+1.04%) |
May 22, 2013 | 24.59 | 24.99 | 24.51 | 24.77 | 0 | +0.14(+0.56%) |
May 21, 2013 | 25.09 | 25.29 | 24.49 | 24.63 | 0 | -0.52(-2.09%) |
May 20, 2013 | 24.77 | 25.22 | 24.77 | 25.16 | 0 | +0.32(+1.28%) |
May 17, 2013 | 24.06 | 24.94 | 23.90 | 24.84 | 0 | +0.95(+3.96%) |
May 16, 2013 | 24.40 | 24.66 | 23.80 | 23.89 | 105,854 | -0.59(-2.42%) |
May 15, 2013 | 24.38 | 24.59 | 24.16 | 24.48 | 0 | +0.75(+3.15%) |
May 13, 2013 | 23.80 | 24.00 | 23.56 | 23.74 | 0 | -0.05(-0.22%) |
May 10, 2013 | 23.66 | 23.84 | 23.65 | 23.79 | 0 | +0.20(+0.84%) |
May 09, 2013 | 23.42 | 23.81 | 23.19 | 23.59 | 0 | +0.07(+0.29%) |
May 08, 2013 | 23.38 | 23.56 | 23.28 | 23.52 | 0 | +0.13(+0.55%) |
May 07, 2013 | 23.32 | 23.74 | 23.14 | 23.39 | 0 | +0.18(+0.78%) |
May 06, 2013 | 23.08 | 23.42 | 22.97 | 23.21 | 0 | +0.07(+0.30%) |
May 03, 2013 | 23.14 | 23.35 | 22.76 | 23.14 | 0 | +0.39(+1.70%) |
May 02, 2013 | 22.50 | 23.07 | 22.45 | 22.76 | 0 | +0.32(+1.42%) |
May 01, 2013 | 22.91 | 22.91 | 22.36 | 22.44 | 0 | -0.48(-2.10%) |
Apr 30, 2013 | 22.37 | 22.93 | 22.37 | 22.92 | 0 | +0.59(+2.66%) |
Apr 29, 2013 | 22.14 | 22.48 | 21.73 | 22.33 | 125,247 | +0.22(+1.01%) |
Apr 26, 2013 | 21.95 | 22.27 | 22.08 | 22.10 | 195,883 | -0.01(-0.04%) |
Apr 25, 2013 | 21.87 | 22.17 | 21.87 | 22.11 | 178,400 | +0.28(+1.30%) |
Apr 24, 2013 | 22.02 | 22.11 | 21.41 | 21.83 | 120,748 | -0.28(-1.25%) |
Apr 23, 2013 | 21.84 | 22.14 | 21.78 | 22.10 | 93,846 | +0.43(+1.98%) |
Apr 22, 2013 | 21.59 | 21.80 | 21.31 | 21.67 | 44,769 | +0.04(+0.20%) |
Apr 19, 2013 | 21.47 | 21.73 | 21.15 | 21.63 | 57,516 | +0.17(+0.80%) |
Apr 18, 2013 | 22.05 | 22.15 | 21.35 | 21.46 | 58,714 | -0.62(-2.80%) |
Apr 17, 2013 | 21.90 | 22.16 | 21.66 | 22.08 | 327,776 | -0.08(-0.35%) |
Apr 16, 2013 | 21.90 | 22.19 | 21.66 | 22.15 | 160,016 | +0.42(+1.94%) |
Apr 15, 2013 | 23.13 | 23.30 | 21.52 | 21.73 | 180,072 | -1.52(-6.55%) |
Apr 12, 2013 | 23.00 | 23.32 | 22.65 | 23.25 | 104,309 | +0.19(+0.82%) |
Apr 11, 2013 | 23.09 | 23.35 | 22.95 | 23.07 | 105,411 | -0.12(-0.52%) |
Apr 10, 2013 | 22.13 | 23.24 | 22.00 | 23.19 | 142,683 | +1.18(+5.35%) |
Apr 09, 2013 | 22.23 | 22.46 | 21.96 | 22.01 | 150,784 | -0.09(-0.43%) |
Apr 08, 2013 | 22.08 | 22.17 | 21.81 | 22.10 | 173,220 | +0.14(+0.63%) |
Apr 05, 2013 | 21.59 | 22.01 | 21.51 | 21.96 | 112,815 | -0.04(-0.20%) |
Apr 04, 2013 | 21.92 | 22.14 | 21.80 | 22.01 | 88,332 | +0.08(+0.35%) |
Apr 03, 2013 | 22.75 | 23.06 | 21.77 | 21.93 | 367,003 | -0.86(-3.77%) |
Apr 02, 2013 | 23.39 | 23.39 | 22.43 | 22.79 | 198,972 | -0.45(-1.92%) |
Apr 01, 2013 | 23.34 | 23.66 | 22.89 | 23.24 | 232,434 | -0.17(-0.73%) |
Mar 28, 2013 | 23.32 | 23.61 | 23.31 | 23.41 | 124,830 | +0.15(+0.63%) |
Mar 27, 2013 | 23.17 | 23.31 | 22.72 | 23.26 | 96,041 | -0.14(-0.59%) |
Mar 26, 2013 | 23.46 | 23.56 | 23.16 | 23.40 | 167,464 | +0.02(+0.07%) |
Mar 25, 2013 | 23.93 | 24.18 | 23.16 | 23.38 | 118,181 | -0.40(-1.70%) |
Mar 22, 2013 | 23.54 | 23.91 | 23.47 | 23.79 | 131,947 | +0.28(+1.21%) |
Mar 21, 2013 | 23.63 | 24.19 | 23.49 | 23.50 | 297,881 | -0.40(-1.66%) |
Mar 20, 2013 | 23.68 | 24.04 | 23.61 | 23.90 | 218,395 | +0.31(+1.31%) |
Mar 19, 2013 | 23.60 | 23.80 | 23.28 | 23.59 | 253,981 | +0.12(+0.51%) |
Mar 18, 2013 | 23.33 | 23.75 | 23.05 | 23.47 | 85,157 | -0.19(-0.80%) |
Mar 15, 2013 | 23.68 | 23.91 | 23.25 | 23.66 | 160,860 | +0.03(+0.15%) |
Mar 14, 2013 | 23.35 | 23.65 | 22.89 | 23.62 | 140,252 | +0.27(+1.14%) |
Mar 13, 2013 | 23.07 | 23.43 | 22.63 | 23.36 | 177,851 | +0.36(+1.57%) |
Mar 12, 2013 | 23.17 | 23.30 | 22.66 | 23.00 | 268,246 | -0.16(-0.70%) |
Mar 11, 2013 | 23.17 | 23.41 | 22.95 | 23.16 | 190,475 | +0.02(+0.07%) |
Mar 08, 2013 | 23.04 | 23.19 | 22.87 | 23.14 | 228,036 | +0.36(+1.58%) |
Mar 07, 2013 | 22.41 | 22.82 | 22.41 | 22.78 | 195,019 | +0.32(+1.41%) |
Mar 06, 2013 | 22.48 | 22.59 | 22.11 | 22.47 | 173,586 | -0.01(-0.04%) |
Mar 05, 2013 | 22.35 | 22.51 | 22.09 | 22.47 | 132,552 | +0.20(+0.89%) |
Mar 04, 2013 | 22.14 | 22.30 | 21.76 | 22.28 | 147,871 | +0.21(+0.97%) |