Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.92 | 26.43 | 25.87 | 25.87 | 107,073 | -0.25(-0.96%) |
May 30, 2013 | 26.13 | 26.16 | 25.86 | 26.13 | 50,192 | +0.11(+0.44%) |
May 29, 2013 | 26.13 | 26.25 | 25.69 | 26.01 | 124,189 | -0.19(-0.72%) |
May 28, 2013 | 25.60 | 26.49 | 25.41 | 26.20 | 98,359 | +1.04(+4.13%) |
May 24, 2013 | 25.09 | 25.49 | 24.84 | 25.16 | 90,275 | -0.07(-0.27%) |
May 23, 2013 | 24.98 | 25.33 | 24.60 | 25.23 | 27,103 | +0.06(+0.25%) |
May 22, 2013 | 24.81 | 26.06 | 24.75 | 25.17 | 96,590 | +0.31(+1.24%) |
May 21, 2013 | 24.56 | 24.94 | 24.54 | 24.86 | 30,789 | +0.15(+0.61%) |
May 20, 2013 | 25.19 | 25.33 | 24.21 | 24.71 | 111,599 | -0.59(-2.32%) |
May 17, 2013 | 25.18 | 25.42 | 25.18 | 25.29 | 45,861 | +0.31(+1.23%) |
May 16, 2013 | 25.58 | 25.58 | 24.90 | 24.99 | 65,672 | -0.60(-2.34%) |
May 15, 2013 | 25.30 | 25.60 | 25.04 | 25.58 | 29,474 | +0.48(+1.93%) |
May 13, 2013 | 24.87 | 25.12 | 24.85 | 25.10 | 22,213 | +0.00(+0.00%) |
May 10, 2013 | 25.23 | 25.38 | 24.95 | 25.10 | 18,550 | -0.16(-0.62%) |
May 09, 2013 | 25.46 | 25.50 | 25.07 | 25.26 | 45,553 | -0.17(-0.67%) |
May 08, 2013 | 25.03 | 25.45 | 24.90 | 25.43 | 62,199 | +0.42(+1.69%) |
May 07, 2013 | 24.94 | 25.03 | 24.79 | 25.01 | 45,660 | +0.06(+0.25%) |
May 06, 2013 | 24.78 | 25.02 | 24.69 | 24.94 | 85,401 | +0.10(+0.41%) |
May 03, 2013 | 24.26 | 24.87 | 24.25 | 24.84 | 45,242 | +0.59(+2.44%) |
May 02, 2013 | 24.02 | 24.38 | 23.94 | 24.25 | 46,144 | +0.29(+1.21%) |
May 01, 2013 | 24.63 | 24.79 | 23.96 | 23.96 | 58,485 | -0.79(-3.21%) |
Apr 30, 2013 | 24.47 | 24.85 | 24.47 | 24.75 | 28,259 | +0.03(+0.13%) |
Apr 29, 2013 | 24.35 | 24.81 | 24.07 | 24.72 | 28,886 | +0.49(+2.03%) |
Apr 26, 2013 | 24.62 | 24.65 | 24.13 | 24.23 | 64,040 | -0.55(-2.24%) |
Apr 25, 2013 | 24.84 | 24.87 | 24.65 | 24.78 | 37,248 | -0.09(-0.35%) |
Apr 24, 2013 | 24.69 | 24.87 | 24.57 | 24.87 | 24,680 | +0.11(+0.43%) |
Apr 23, 2013 | 24.32 | 24.78 | 23.64 | 24.77 | 26,198 | +0.76(+3.17%) |
Apr 22, 2013 | 24.23 | 24.23 | 23.75 | 24.00 | 23,265 | -0.08(-0.34%) |
Apr 19, 2013 | 23.71 | 24.15 | 23.68 | 24.09 | 22,112 | +0.38(+1.59%) |
Apr 18, 2013 | 23.61 | 23.92 | 23.49 | 23.71 | 42,009 | +0.06(+0.27%) |
Apr 17, 2013 | 23.76 | 23.90 | 23.50 | 23.65 | 46,431 | -0.35(-1.47%) |
Apr 16, 2013 | 23.94 | 24.24 | 23.82 | 24.00 | 67,750 | +0.18(+0.74%) |
Apr 15, 2013 | 24.34 | 24.46 | 23.67 | 23.82 | 68,348 | -0.72(-2.95%) |
Apr 12, 2013 | 24.56 | 24.59 | 24.44 | 24.55 | 37,348 | -0.15(-0.61%) |
Apr 11, 2013 | 24.65 | 24.78 | 24.55 | 24.70 | 36,995 | +0.04(+0.18%) |
Apr 10, 2013 | 24.39 | 24.68 | 24.32 | 24.65 | 93,926 | +0.25(+1.01%) |
Apr 09, 2013 | 24.34 | 24.56 | 24.33 | 24.41 | 49,056 | +0.18(+0.75%) |
Apr 08, 2013 | 24.09 | 24.27 | 23.88 | 24.22 | 57,076 | +0.23(+0.97%) |
Apr 05, 2013 | 23.75 | 24.09 | 23.75 | 23.99 | 40,311 | -0.26(-1.06%) |
Apr 04, 2013 | 24.17 | 24.30 | 24.05 | 24.25 | 45,105 | +0.07(+0.29%) |
Apr 03, 2013 | 24.37 | 24.47 | 23.99 | 24.18 | 43,936 | -0.08(-0.34%) |
Apr 02, 2013 | 24.47 | 24.56 | 24.12 | 24.26 | 34,337 | -0.12(-0.49%) |
Apr 01, 2013 | 24.41 | 24.47 | 24.09 | 24.38 | 56,068 | -0.09(-0.36%) |
Mar 28, 2013 | 24.50 | 24.56 | 24.44 | 24.47 | 49,923 | +0.03(+0.13%) |
Mar 27, 2013 | 24.34 | 24.53 | 24.34 | 24.44 | 58,894 | -0.07(-0.28%) |
Mar 26, 2013 | 24.56 | 24.56 | 24.37 | 24.51 | 42,390 | +0.01(+0.05%) |
Mar 25, 2013 | 24.50 | 24.53 | 24.10 | 24.50 | 62,147 | +0.14(+0.59%) |
Mar 22, 2013 | 24.55 | 24.55 | 24.19 | 24.35 | 54,708 | -0.06(-0.26%) |
Mar 21, 2013 | 24.26 | 24.54 | 24.18 | 24.41 | 67,559 | -0.06(-0.23%) |
Mar 20, 2013 | 24.52 | 24.65 | 24.34 | 24.47 | 50,019 | +0.03(+0.10%) |
Mar 19, 2013 | 24.46 | 24.56 | 24.23 | 24.44 | 99,660 | +0.11(+0.47%) |
Mar 18, 2013 | 24.26 | 24.66 | 24.19 | 24.33 | 60,560 | -0.24(-0.97%) |
Mar 15, 2013 | 24.44 | 24.61 | 24.28 | 24.57 | 145,531 | +0.23(+0.96%) |
Mar 14, 2013 | 24.24 | 24.51 | 24.05 | 24.34 | 121,991 | +0.22(+0.91%) |
Mar 13, 2013 | 24.05 | 24.19 | 23.95 | 24.12 | 57,589 | +0.12(+0.50%) |
Mar 12, 2013 | 24.02 | 24.20 | 23.79 | 24.00 | 129,203 | -0.02(-0.08%) |
Mar 11, 2013 | 23.77 | 24.17 | 23.67 | 24.02 | 94,385 | +0.25(+1.06%) |
Mar 08, 2013 | 23.65 | 23.82 | 23.54 | 23.77 | 136,306 | +0.31(+1.34%) |
Mar 07, 2013 | 23.26 | 23.45 | 23.23 | 23.45 | 56,394 | +0.20(+0.86%) |
Mar 06, 2013 | 23.25 | 23.35 | 23.14 | 23.25 | 25,748 | +0.16(+0.68%) |
Mar 05, 2013 | 23.07 | 23.23 | 22.93 | 23.09 | 122,793 | +0.16(+0.71%) |
Mar 04, 2013 | 23.01 | 23.01 | 22.57 | 22.93 | 102,932 | -0.08(-0.35%) |