Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.34 | 23.61 | 23.21 | 23.60 | 31,929 | +0.03(+0.12%) |
May 30, 2013 | 23.94 | 23.94 | 23.40 | 23.57 | 13,816 | -0.33(-1.37%) |
May 29, 2013 | 24.32 | 24.32 | 23.89 | 23.90 | 7,064 | -0.61(-2.48%) |
May 28, 2013 | 24.53 | 24.53 | 24.07 | 24.51 | 13,634 | +0.07(+0.27%) |
May 24, 2013 | 24.28 | 24.44 | 24.21 | 24.44 | 7,600 | +0.06(+0.26%) |
May 23, 2013 | 24.37 | 24.50 | 24.22 | 24.38 | 8,653 | +0.16(+0.66%) |
May 22, 2013 | 24.39 | 24.65 | 24.18 | 24.22 | 5,800 | -0.33(-1.36%) |
May 21, 2013 | 24.47 | 24.57 | 24.41 | 24.55 | 26,900 | -0.12(-0.48%) |
May 20, 2013 | 24.15 | 24.67 | 24.15 | 24.67 | 2,618 | +0.17(+0.71%) |
May 17, 2013 | 24.93 | 24.70 | 24.50 | 24.50 | 8,200 | -0.44(-1.75%) |
May 16, 2013 | 24.94 | 25.03 | 24.90 | 24.93 | 2,300 | -0.03(-0.13%) |
May 15, 2013 | 25.11 | 25.11 | 24.85 | 24.97 | 6,675 | -0.55(-2.14%) |
May 13, 2013 | 25.41 | 25.56 | 25.41 | 25.51 | 2,750 | +0.27(+1.06%) |
May 10, 2013 | 25.31 | 25.39 | 25.18 | 25.24 | 3,400 | -0.06(-0.24%) |
May 09, 2013 | 25.69 | 25.69 | 25.30 | 25.30 | 3,600 | -0.43(-1.66%) |
May 08, 2013 | 25.85 | 25.85 | 25.73 | 25.73 | 2,700 | -0.02(-0.07%) |
May 07, 2013 | 25.77 | 25.77 | 25.75 | 25.75 | 1,000 | +0.13(+0.50%) |
May 06, 2013 | 25.70 | 25.73 | 25.57 | 25.62 | 3,700 | -0.13(-0.51%) |
May 03, 2013 | 25.65 | 25.81 | 25.67 | 25.75 | 3,276 | +0.08(+0.33%) |
May 02, 2013 | 25.67 | 25.67 | 25.67 | 25.67 | 1,700 | -0.00(-0.00%) |
May 01, 2013 | 25.67 | 25.68 | 25.66 | 25.67 | 3,070 | -0.07(-0.26%) |
Apr 30, 2013 | 25.11 | 25.74 | 24.91 | 25.74 | 15,026 | +0.83(+3.34%) |
Apr 29, 2013 | 25.11 | 25.11 | 24.91 | 24.91 | 1,200 | +0.08(+0.30%) |
Apr 26, 2013 | 24.93 | 24.83 | 24.83 | 24.83 | 5,555 | -0.00(-0.02%) |
Apr 25, 2013 | 24.72 | 24.84 | 24.72 | 24.83 | 1,750 | +0.00(+0.01%) |
Apr 24, 2013 | 24.56 | 24.84 | 24.56 | 24.83 | 3,410 | +0.21(+0.86%) |
Apr 23, 2013 | 24.35 | 24.62 | 24.34 | 24.62 | 2,100 | +0.28(+1.15%) |
Apr 22, 2013 | 24.34 | 24.42 | 24.34 | 24.34 | 4,400 | +0.23(+0.95%) |
Apr 19, 2013 | 24.02 | 24.11 | 24.02 | 24.11 | 1,200 | +0.11(+0.47%) |
Apr 18, 2013 | 24.00 | 24.00 | 23.88 | 24.00 | 3,419 | +0.08(+0.33%) |
Apr 17, 2013 | 23.79 | 23.92 | 23.72 | 23.92 | 4,724 | +0.04(+0.18%) |
Apr 16, 2013 | 24.06 | 24.06 | 23.86 | 23.88 | 5,400 | -0.18(-0.76%) |
Apr 15, 2013 | 24.26 | 24.32 | 23.97 | 24.06 | 8,100 | -0.29(-1.18%) |
Apr 12, 2013 | 24.43 | 24.44 | 24.35 | 24.35 | 4,015 | -0.36(-1.44%) |
Apr 11, 2013 | 24.72 | 24.77 | 24.59 | 24.71 | 2,000 | +0.10(+0.42%) |
Apr 10, 2013 | 24.51 | 24.60 | 24.43 | 24.60 | 2,054 | +0.02(+0.07%) |
Apr 09, 2013 | 24.49 | 24.59 | 24.36 | 24.59 | 4,100 | +0.21(+0.86%) |
Apr 08, 2013 | 24.09 | 24.38 | 24.09 | 24.38 | 5,900 | +0.38(+1.57%) |
Apr 05, 2013 | 23.99 | 24.17 | 23.99 | 24.00 | 5,500 | -0.27(-1.12%) |
Apr 04, 2013 | 24.21 | 24.35 | 24.12 | 24.27 | 5,730 | +0.09(+0.38%) |
Apr 03, 2013 | 24.58 | 24.60 | 24.18 | 24.18 | 1,100 | -0.30(-1.24%) |
Apr 02, 2013 | 24.49 | 24.50 | 24.43 | 24.48 | 4,440 | +0.07(+0.28%) |
Apr 01, 2013 | 24.81 | 24.81 | 24.36 | 24.41 | 3,800 | -0.24(-0.95%) |
Mar 28, 2013 | 24.65 | 24.65 | 24.65 | 24.65 | 500 | +0.21(+0.84%) |
Mar 27, 2013 | 24.44 | 24.44 | 24.27 | 24.44 | 1,900 | +0.00(+0.01%) |
Mar 26, 2013 | 24.62 | 24.62 | 24.44 | 24.44 | 4,150 | -0.04(-0.18%) |
Mar 25, 2013 | 24.71 | 24.86 | 24.39 | 24.49 | 1,700 | -0.01(-0.06%) |
Mar 22, 2013 | 24.62 | 24.65 | 24.50 | 24.50 | 2,000 | -0.17(-0.69%) |
Mar 20, 2013 | 24.67 | 24.67 | 24.67 | 0 | -0.11(-0.46%) | |
Mar 19, 2013 | 24.75 | 24.79 | 24.62 | 24.79 | 2,800 | -0.08(-0.34%) |
Mar 18, 2013 | 24.76 | 24.87 | 24.72 | 24.87 | 1,600 | +0.01(+0.04%) |
Mar 15, 2013 | 24.66 | 25.04 | 24.66 | 24.86 | 29,692 | +0.20(+0.81%) |
Mar 14, 2013 | 24.50 | 24.66 | 24.50 | 24.66 | 2,100 | +0.18(+0.75%) |
Mar 13, 2013 | 24.94 | 24.94 | 24.48 | 24.48 | 3,100 | -0.36(-1.43%) |
Mar 12, 2013 | 24.84 | 24.88 | 24.80 | 24.83 | 3,100 | -0.00(-0.00%) |
Mar 11, 2013 | 24.78 | 24.88 | 24.78 | 24.83 | 3,000 | +0.26(+1.07%) |
Mar 08, 2013 | 24.44 | 24.57 | 24.44 | 24.57 | 800 | +0.01(+0.06%) |
Mar 07, 2013 | 24.59 | 24.89 | 24.56 | 24.56 | 4,400 | -0.18(-0.73%) |
Mar 06, 2013 | 24.68 | 24.74 | 24.48 | 24.74 | 2,400 | -0.06(-0.23%) |
Mar 05, 2013 | 24.69 | 24.84 | 24.69 | 24.79 | 2,400 | +0.08(+0.34%) |
Mar 04, 2013 | 24.72 | 24.76 | 24.49 | 24.71 | 2,900 | +0.06(+0.24%) |