Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.24 | 25.58 | 25.24 | 25.26 | 1,240,151 | -0.09(-0.34%) |
May 30, 2013 | 25.18 | 25.47 | 25.18 | 25.35 | 2,064,783 | +0.36(+1.46%) |
May 29, 2013 | 24.97 | 25.07 | 24.79 | 24.98 | 71,665 | +0.12(+0.48%) |
May 28, 2013 | 25.31 | 25.31 | 24.80 | 24.86 | 444,437 | -0.13(-0.51%) |
May 24, 2013 | 24.91 | 25.05 | 24.82 | 24.99 | 204,509 | +0.04(+0.18%) |
May 23, 2013 | 24.94 | 25.05 | 24.68 | 24.95 | 63,362 | -0.02(-0.08%) |
May 22, 2013 | 25.11 | 25.23 | 24.77 | 24.97 | 87,126 | -0.04(-0.16%) |
May 21, 2013 | 24.97 | 25.19 | 24.91 | 25.01 | 128,506 | +0.07(+0.29%) |
May 20, 2013 | 25.00 | 25.09 | 24.87 | 24.93 | 219,559 | +0.08(+0.32%) |
May 17, 2013 | 24.81 | 24.87 | 24.62 | 24.85 | 36,891 | +0.13(+0.54%) |
May 16, 2013 | 24.75 | 24.83 | 24.60 | 24.72 | 289,925 | -0.04(-0.16%) |
May 15, 2013 | 24.64 | 24.89 | 24.63 | 24.76 | 105,436 | +0.12(+0.48%) |
May 13, 2013 | 24.55 | 24.75 | 24.55 | 24.64 | 64,657 | +0.18(+0.72%) |
May 10, 2013 | 24.36 | 24.48 | 24.28 | 24.47 | 156,669 | +0.15(+0.62%) |
May 09, 2013 | 24.49 | 24.54 | 24.32 | 24.32 | 56,021 | -0.12(-0.49%) |
May 08, 2013 | 24.48 | 24.55 | 24.40 | 24.44 | 34,200 | +0.10(+0.42%) |
May 07, 2013 | 24.34 | 24.46 | 24.20 | 24.33 | 46,208 | +0.07(+0.29%) |
May 06, 2013 | 24.19 | 24.27 | 24.19 | 24.26 | 50,971 | -0.01(-0.03%) |
May 03, 2013 | 24.25 | 24.32 | 24.17 | 24.27 | 81,986 | +0.10(+0.43%) |
May 02, 2013 | 24.13 | 24.23 | 24.08 | 24.17 | 27,742 | +0.17(+0.69%) |
May 01, 2013 | 23.96 | 24.16 | 23.96 | 24.00 | 19,775 | +0.00(+0.00%) |
Apr 30, 2013 | 24.00 | 24.20 | 23.76 | 24.00 | 14,174 | +0.09(+0.36%) |
Apr 29, 2013 | 23.85 | 24.04 | 23.84 | 23.91 | 151,355 | +0.15(+0.63%) |
Apr 26, 2013 | 23.83 | 23.80 | 23.74 | 23.76 | 63,254 | +0.02(+0.10%) |
Apr 25, 2013 | 23.75 | 23.76 | 23.63 | 23.74 | 17,330 | +0.05(+0.20%) |
Apr 24, 2013 | 23.68 | 23.79 | 23.60 | 23.69 | 59,931 | +0.06(+0.27%) |
Apr 23, 2013 | 23.52 | 23.64 | 23.50 | 23.63 | 25,506 | +0.12(+0.51%) |
Apr 22, 2013 | 23.49 | 23.55 | 23.33 | 23.51 | 201,722 | +0.06(+0.27%) |
Apr 19, 2013 | 23.37 | 23.45 | 23.31 | 23.45 | 61,898 | +0.16(+0.68%) |
Apr 18, 2013 | 23.36 | 23.49 | 23.25 | 23.29 | 15,998 | -0.10(-0.41%) |
Apr 17, 2013 | 23.56 | 23.77 | 23.37 | 23.38 | 91,573 | -0.23(-0.97%) |
Apr 16, 2013 | 23.42 | 23.62 | 23.29 | 23.61 | 39,146 | +0.32(+1.36%) |
Apr 15, 2013 | 23.60 | 23.60 | 23.19 | 23.30 | 32,211 | -0.29(-1.21%) |
Apr 12, 2013 | 23.71 | 23.71 | 23.35 | 23.58 | 26,246 | -0.17(-0.73%) |
Apr 11, 2013 | 23.78 | 23.79 | 23.65 | 23.75 | 58,105 | +0.02(+0.07%) |
Apr 10, 2013 | 23.72 | 23.75 | 23.67 | 23.74 | 18,900 | -0.02(-0.07%) |
Apr 09, 2013 | 23.64 | 23.76 | 23.57 | 23.75 | 25,790 | +0.22(+0.94%) |
Apr 08, 2013 | 23.63 | 23.64 | 23.49 | 23.53 | 43,014 | +0.05(+0.20%) |
Apr 05, 2013 | 23.41 | 23.55 | 23.32 | 23.49 | 20,251 | -0.02(-0.07%) |
Apr 04, 2013 | 23.56 | 23.56 | 23.24 | 23.50 | 60,944 | +0.10(+0.41%) |
Apr 03, 2013 | 23.60 | 23.60 | 23.35 | 23.41 | 56,826 | -0.10(-0.40%) |
Apr 02, 2013 | 23.39 | 23.60 | 23.39 | 23.50 | 17,361 | +0.25(+1.06%) |
Apr 01, 2013 | 23.32 | 23.34 | 23.14 | 23.26 | 27,639 | +0.00(+0.00%) |
Mar 28, 2013 | 23.34 | 23.38 | 23.19 | 23.26 | 18,648 | -0.06(-0.27%) |
Mar 27, 2013 | 23.31 | 23.32 | 23.13 | 23.32 | 25,164 | -0.04(-0.17%) |
Mar 26, 2013 | 23.36 | 23.43 | 23.22 | 23.36 | 101,942 | +0.09(+0.37%) |
Mar 25, 2013 | 23.40 | 23.42 | 23.05 | 23.27 | 63,309 | -0.07(-0.31%) |
Mar 22, 2013 | 23.33 | 23.49 | 23.30 | 23.34 | 26,997 | +0.06(+0.24%) |
Mar 21, 2013 | 23.44 | 23.45 | 23.26 | 23.29 | 30,801 | -0.07(-0.30%) |
Mar 20, 2013 | 23.45 | 23.45 | 23.29 | 23.36 | 22,827 | +0.03(+0.13%) |
Mar 19, 2013 | 23.33 | 23.50 | 23.25 | 23.33 | 24,486 | -0.13(-0.54%) |
Mar 18, 2013 | 23.40 | 23.47 | 23.31 | 23.45 | 110,111 | +0.09(+0.39%) |
Mar 15, 2013 | 23.36 | 23.46 | 23.29 | 23.36 | 26,198 | -0.06(-0.25%) |
Mar 14, 2013 | 23.42 | 23.45 | 23.29 | 23.42 | 10,675 | +0.02(+0.10%) |
Mar 13, 2013 | 23.48 | 23.48 | 23.37 | 23.40 | 58,050 | -0.01(-0.03%) |
Mar 12, 2013 | 23.40 | 23.43 | 23.26 | 23.41 | 36,205 | +0.10(+0.44%) |
Mar 11, 2013 | 23.28 | 23.34 | 23.17 | 23.30 | 82,578 | +0.10(+0.44%) |
Mar 08, 2013 | 23.14 | 23.22 | 23.09 | 23.20 | 130,000 | +0.06(+0.27%) |
Mar 07, 2013 | 23.17 | 23.20 | 22.99 | 23.14 | 25,623 | +0.13(+0.59%) |
Mar 06, 2013 | 23.05 | 23.15 | 22.97 | 23.00 | 20,881 | -0.09(-0.38%) |
Mar 05, 2013 | 23.05 | 23.11 | 22.99 | 23.09 | 45,286 | +0.12(+0.52%) |
Mar 04, 2013 | 23.09 | 23.10 | 22.91 | 22.97 | 28,413 | -0.08(-0.34%) |