Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.75 | 25.32 | 24.63 | 24.96 | 157,064 | +0.25(+1.00%) |
May 30, 2013 | 24.70 | 24.76 | 24.46 | 24.71 | 47,486 | +0.02(+0.10%) |
May 29, 2013 | 24.48 | 24.73 | 24.29 | 24.69 | 68,835 | +0.02(+0.10%) |
May 28, 2013 | 24.43 | 24.90 | 24.29 | 24.66 | 71,664 | +0.47(+1.94%) |
May 24, 2013 | 23.86 | 24.21 | 23.69 | 24.19 | 37,709 | +0.11(+0.46%) |
May 23, 2013 | 24.04 | 24.18 | 23.66 | 24.08 | 59,762 | -0.13(-0.52%) |
May 22, 2013 | 24.75 | 25.10 | 24.00 | 24.21 | 90,147 | -0.52(-2.12%) |
May 21, 2013 | 24.93 | 24.97 | 24.68 | 24.73 | 63,364 | -0.20(-0.80%) |
May 20, 2013 | 24.38 | 25.05 | 24.38 | 24.93 | 87,618 | +0.41(+1.65%) |
May 17, 2013 | 24.79 | 24.89 | 24.25 | 24.53 | 84,340 | -0.08(-0.32%) |
May 16, 2013 | 24.46 | 24.76 | 24.46 | 24.61 | 79,019 | +0.01(+0.03%) |
May 15, 2013 | 24.47 | 24.81 | 24.32 | 24.60 | 81,799 | -0.17(-0.67%) |
May 13, 2013 | 24.20 | 24.86 | 24.14 | 24.77 | 93,904 | +0.59(+2.45%) |
May 10, 2013 | 25.44 | 25.53 | 24.05 | 24.17 | 229,585 | -1.14(-4.50%) |
May 09, 2013 | 23.36 | 25.58 | 23.36 | 25.31 | 196,914 | +1.86(+7.92%) |
May 08, 2013 | 23.05 | 23.45 | 22.92 | 23.45 | 91,846 | +0.44(+1.89%) |
May 07, 2013 | 22.54 | 23.03 | 22.45 | 23.02 | 138,099 | +0.49(+2.18%) |
May 06, 2013 | 22.97 | 23.04 | 22.34 | 22.53 | 189,057 | -0.43(-1.89%) |
May 03, 2013 | 22.43 | 23.11 | 22.33 | 22.96 | 181,210 | +0.63(+2.83%) |
May 02, 2013 | 22.46 | 22.51 | 22.30 | 22.33 | 79,156 | +0.05(+0.21%) |
May 01, 2013 | 22.69 | 22.69 | 21.70 | 22.28 | 305,654 | -0.46(-2.02%) |
Apr 30, 2013 | 22.54 | 23.00 | 22.51 | 22.74 | 91,267 | +0.26(+1.16%) |
Apr 29, 2013 | 22.51 | 22.60 | 22.37 | 22.48 | 117,357 | +0.16(+0.71%) |
Apr 26, 2013 | 22.48 | 22.52 | 22.31 | 22.32 | 68,117 | -0.20(-0.88%) |
Apr 25, 2013 | 23.04 | 23.04 | 22.48 | 22.52 | 52,503 | -0.41(-1.79%) |
Apr 24, 2013 | 22.62 | 23.11 | 22.58 | 22.93 | 83,475 | +0.35(+1.54%) |
Apr 23, 2013 | 22.42 | 22.72 | 22.36 | 22.58 | 65,716 | +0.25(+1.13%) |
Apr 22, 2013 | 22.41 | 22.43 | 22.00 | 22.33 | 100,200 | -0.04(-0.18%) |
Apr 19, 2013 | 22.35 | 22.54 | 21.99 | 22.37 | 82,109 | +0.06(+0.25%) |
Apr 18, 2013 | 22.54 | 22.54 | 22.14 | 22.32 | 184,026 | -0.12(-0.53%) |
Apr 17, 2013 | 22.38 | 22.68 | 22.32 | 22.43 | 125,255 | -0.09(-0.42%) |
Apr 16, 2013 | 22.47 | 22.62 | 22.26 | 22.53 | 88,719 | +0.27(+1.21%) |
Apr 15, 2013 | 22.49 | 22.60 | 22.15 | 22.26 | 280,832 | -0.43(-1.88%) |
Apr 12, 2013 | 22.77 | 22.81 | 22.47 | 22.69 | 154,805 | -0.14(-0.62%) |
Apr 11, 2013 | 22.97 | 23.02 | 22.66 | 22.83 | 96,967 | -0.11(-0.48%) |
Apr 10, 2013 | 22.39 | 23.05 | 21.98 | 22.94 | 153,960 | +0.55(+2.47%) |
Apr 09, 2013 | 22.66 | 22.66 | 22.25 | 22.39 | 145,172 | -0.27(-1.19%) |
Apr 08, 2013 | 22.69 | 22.77 | 22.32 | 22.66 | 72,611 | -0.04(-0.17%) |
Apr 05, 2013 | 22.37 | 22.77 | 22.07 | 22.69 | 88,017 | -0.22(-0.97%) |
Apr 04, 2013 | 22.84 | 23.00 | 22.63 | 22.92 | 100,966 | +0.12(+0.52%) |
Apr 03, 2013 | 23.37 | 23.37 | 22.47 | 22.80 | 144,941 | -0.59(-2.50%) |
Apr 02, 2013 | 23.77 | 23.98 | 23.21 | 23.38 | 101,971 | -0.31(-1.30%) |
Apr 01, 2013 | 24.20 | 24.32 | 23.49 | 23.69 | 107,745 | -0.63(-2.60%) |
Mar 28, 2013 | 24.47 | 24.51 | 24.17 | 24.32 | 78,856 | -0.01(-0.03%) |
Mar 27, 2013 | 24.16 | 24.48 | 23.91 | 24.33 | 154,328 | -0.12(-0.49%) |
Mar 26, 2013 | 24.20 | 24.46 | 24.02 | 24.45 | 85,152 | +0.33(+1.38%) |
Mar 25, 2013 | 24.39 | 24.51 | 24.01 | 24.12 | 130,977 | -0.25(-1.01%) |
Mar 22, 2013 | 24.43 | 24.51 | 24.05 | 24.36 | 65,343 | +0.13(+0.52%) |
Mar 21, 2013 | 24.28 | 24.52 | 24.20 | 24.24 | 78,243 | -0.28(-1.13%) |
Mar 20, 2013 | 24.47 | 24.51 | 24.36 | 24.51 | 64,580 | +0.18(+0.75%) |
Mar 19, 2013 | 24.32 | 24.33 | 24.12 | 24.33 | 67,093 | +0.14(+0.59%) |
Mar 18, 2013 | 23.76 | 24.36 | 23.76 | 24.19 | 59,483 | +0.05(+0.20%) |
Mar 15, 2013 | 23.84 | 24.39 | 23.68 | 24.14 | 165,075 | +0.22(+0.93%) |
Mar 14, 2013 | 23.87 | 23.93 | 23.62 | 23.92 | 78,853 | +0.10(+0.43%) |
Mar 13, 2013 | 23.63 | 23.92 | 23.41 | 23.82 | 67,147 | +0.16(+0.67%) |
Mar 12, 2013 | 23.93 | 24.05 | 23.35 | 23.66 | 138,666 | -0.44(-1.84%) |
Mar 11, 2013 | 23.80 | 24.27 | 23.52 | 24.10 | 145,361 | +0.16(+0.66%) |
Mar 08, 2013 | 23.33 | 24.02 | 23.28 | 23.94 | 116,898 | +0.65(+2.78%) |
Mar 07, 2013 | 23.18 | 23.33 | 22.97 | 23.30 | 76,359 | +0.16(+0.68%) |
Mar 06, 2013 | 23.10 | 23.23 | 22.95 | 23.14 | 81,647 | +0.10(+0.45%) |
Mar 05, 2013 | 23.30 | 23.33 | 22.90 | 23.03 | 99,182 | -0.03(-0.14%) |
Mar 04, 2013 | 23.04 | 23.23 | 22.85 | 23.07 | 122,484 | -0.06(-0.27%) |