Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.64 | 24.95 | 24.64 | 24.79 | 210,792 | -0.09(-0.35%) |
May 30, 2013 | 24.65 | 24.88 | 24.43 | 24.87 | 138,873 | +0.38(+1.55%) |
May 29, 2013 | 24.45 | 24.60 | 24.20 | 24.50 | 102,607 | -0.10(-0.39%) |
May 28, 2013 | 24.50 | 24.71 | 24.25 | 24.59 | 208,443 | +0.53(+2.18%) |
May 24, 2013 | 23.95 | 24.18 | 23.90 | 24.07 | 0 | +0.00(+0.00%) |
May 23, 2013 | 23.75 | 24.39 | 23.74 | 24.07 | 0 | +0.11(+0.44%) |
May 22, 2013 | 24.55 | 24.74 | 23.83 | 23.96 | 0 | -0.64(-2.60%) |
May 21, 2013 | 24.46 | 24.74 | 24.36 | 24.60 | 0 | +0.10(+0.39%) |
May 20, 2013 | 24.17 | 24.51 | 24.17 | 24.50 | 0 | +0.18(+0.72%) |
May 17, 2013 | 24.01 | 24.35 | 23.94 | 24.33 | 0 | +0.42(+1.76%) |
May 16, 2013 | 24.09 | 24.19 | 23.87 | 23.91 | 133,050 | -0.22(-0.91%) |
May 15, 2013 | 23.74 | 24.38 | 23.61 | 24.13 | 0 | +0.39(+1.66%) |
May 13, 2013 | 23.97 | 24.08 | 23.58 | 23.73 | 0 | -0.35(-1.45%) |
May 10, 2013 | 24.09 | 24.22 | 23.96 | 24.08 | 0 | +0.04(+0.15%) |
May 09, 2013 | 23.98 | 24.26 | 23.90 | 24.05 | 0 | -0.02(-0.07%) |
May 08, 2013 | 23.90 | 24.08 | 23.74 | 24.07 | 0 | +0.04(+0.15%) |
May 07, 2013 | 23.89 | 24.03 | 23.65 | 24.03 | 0 | +0.25(+1.07%) |
May 06, 2013 | 24.03 | 24.03 | 23.68 | 23.78 | 0 | +0.02(+0.07%) |
May 03, 2013 | 23.49 | 23.94 | 23.11 | 23.76 | 0 | +0.65(+2.80%) |
May 02, 2013 | 22.69 | 23.26 | 22.44 | 23.11 | 0 | +0.58(+2.56%) |
May 01, 2013 | 23.38 | 23.57 | 22.52 | 22.54 | 374,188 | -0.99(-4.21%) |
Apr 30, 2013 | 23.48 | 23.59 | 23.21 | 23.52 | 0 | -0.08(-0.33%) |
Apr 29, 2013 | 22.87 | 23.68 | 22.85 | 23.60 | 475,265 | +0.73(+3.18%) |
Apr 26, 2013 | 23.00 | 23.24 | 22.87 | 22.88 | 321,609 | -0.29(-1.25%) |
Apr 25, 2013 | 22.92 | 23.30 | 22.90 | 23.17 | 0 | +0.26(+1.15%) |
Apr 24, 2013 | 22.73 | 22.95 | 22.63 | 22.90 | 228,628 | +0.20(+0.89%) |
Apr 23, 2013 | 22.39 | 22.89 | 22.27 | 22.70 | 158,375 | +0.55(+2.49%) |
Apr 22, 2013 | 22.23 | 22.23 | 21.57 | 22.15 | 225,730 | +0.01(+0.04%) |
Apr 19, 2013 | 22.01 | 22.36 | 21.66 | 22.14 | 242,454 | +0.15(+0.68%) |
Apr 18, 2013 | 22.21 | 22.50 | 21.90 | 21.99 | 342,352 | -0.09(-0.40%) |
Apr 17, 2013 | 22.39 | 22.50 | 22.02 | 22.08 | 354,595 | -0.59(-2.59%) |
Apr 16, 2013 | 22.54 | 22.73 | 22.14 | 22.67 | 621,008 | +0.10(+0.43%) |
Apr 15, 2013 | 23.25 | 23.48 | 22.42 | 22.57 | 324,916 | -0.77(-3.30%) |
Apr 12, 2013 | 23.40 | 23.55 | 23.12 | 23.34 | 228,795 | -0.16(-0.67%) |
Apr 11, 2013 | 23.39 | 23.59 | 23.27 | 23.50 | 199,381 | -0.02(-0.07%) |
Apr 10, 2013 | 22.82 | 23.60 | 22.74 | 23.52 | 427,582 | +0.70(+3.07%) |
Apr 09, 2013 | 23.11 | 23.14 | 22.56 | 22.82 | 248,664 | -0.25(-1.10%) |
Apr 08, 2013 | 22.82 | 23.07 | 22.62 | 23.07 | 475,875 | +0.35(+1.54%) |
Apr 05, 2013 | 22.85 | 23.36 | 22.62 | 22.72 | 1,697,137 | -0.59(-2.52%) |
Apr 04, 2013 | 22.74 | 23.44 | 22.57 | 23.31 | 372,510 | +0.59(+2.58%) |
Apr 03, 2013 | 23.02 | 23.24 | 22.60 | 22.72 | 327,654 | -0.32(-1.37%) |
Apr 02, 2013 | 23.58 | 23.67 | 22.83 | 23.03 | 337,717 | -0.46(-1.94%) |
Apr 01, 2013 | 23.73 | 23.85 | 23.22 | 23.49 | 253,313 | -0.32(-1.36%) |
Mar 28, 2013 | 23.61 | 23.94 | 23.45 | 23.81 | 347,408 | +0.26(+1.12%) |
Mar 27, 2013 | 23.23 | 23.59 | 23.08 | 23.55 | 248,655 | +0.07(+0.30%) |
Mar 26, 2013 | 23.52 | 23.73 | 23.36 | 23.48 | 132,490 | +0.06(+0.26%) |
Mar 25, 2013 | 23.42 | 23.66 | 23.27 | 23.42 | 306,971 | +0.14(+0.60%) |
Mar 22, 2013 | 23.34 | 23.49 | 23.19 | 23.28 | 160,226 | -0.01(-0.04%) |
Mar 21, 2013 | 23.03 | 23.37 | 22.87 | 23.29 | 216,423 | +0.04(+0.19%) |
Mar 20, 2013 | 23.05 | 23.31 | 22.85 | 23.24 | 304,813 | +0.39(+1.72%) |
Mar 19, 2013 | 23.17 | 23.20 | 22.54 | 22.85 | 255,002 | -0.32(-1.36%) |
Mar 18, 2013 | 23.48 | 23.59 | 23.07 | 23.17 | 205,954 | -0.63(-2.65%) |
Mar 15, 2013 | 24.19 | 24.33 | 23.66 | 23.80 | 478,776 | -0.49(-2.02%) |
Mar 14, 2013 | 24.01 | 24.29 | 23.99 | 24.29 | 234,469 | +0.26(+1.09%) |
Mar 13, 2013 | 23.86 | 24.02 | 23.65 | 24.02 | 144,542 | +0.11(+0.48%) |
Mar 12, 2013 | 24.21 | 24.41 | 23.74 | 23.91 | 117,564 | -0.39(-1.62%) |
Mar 11, 2013 | 24.07 | 24.41 | 23.87 | 24.30 | 173,034 | +0.06(+0.25%) |
Mar 08, 2013 | 24.50 | 24.50 | 23.84 | 24.24 | 253,610 | -0.04(-0.14%) |
Mar 07, 2013 | 24.42 | 24.47 | 24.05 | 24.28 | 233,760 | +0.14(+0.58%) |
Mar 06, 2013 | 24.12 | 24.20 | 23.90 | 24.14 | 183,637 | +0.11(+0.44%) |
Mar 05, 2013 | 23.81 | 24.13 | 23.81 | 24.03 | 270,242 | +0.43(+1.82%) |
Mar 04, 2013 | 23.55 | 23.74 | 23.31 | 23.60 | 287,943 | +0.04(+0.19%) |