Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.79 | 26.21 | 24.57 | 25.49 | 67,148 | +0.42(+1.66%) |
May 30, 2013 | 24.63 | 25.43 | 24.21 | 25.07 | 64,953 | +0.42(+1.69%) |
May 29, 2013 | 25.07 | 25.26 | 24.43 | 24.65 | 55,420 | -0.67(-2.63%) |
May 28, 2013 | 25.21 | 25.82 | 25.12 | 25.32 | 63,778 | +0.28(+1.11%) |
May 24, 2013 | 25.12 | 25.57 | 24.79 | 25.04 | 0 | -0.31(-1.20%) |
May 23, 2013 | 25.10 | 25.43 | 24.49 | 25.35 | 0 | -0.03(-0.11%) |
May 22, 2013 | 25.82 | 26.37 | 25.24 | 25.37 | 74,068 | -0.42(-1.61%) |
May 21, 2013 | 25.21 | 25.93 | 25.04 | 25.79 | 0 | +0.75(+2.99%) |
May 20, 2013 | 25.12 | 25.26 | 24.88 | 25.04 | 0 | +0.03(+0.11%) |
May 17, 2013 | 25.01 | 25.21 | 24.85 | 25.01 | 0 | +0.17(+0.67%) |
May 16, 2013 | 25.12 | 25.24 | 24.85 | 24.85 | 57,669 | -0.28(-1.10%) |
May 15, 2013 | 24.85 | 25.21 | 24.43 | 25.12 | 0 | +0.31(+1.23%) |
May 13, 2013 | 24.68 | 24.99 | 24.63 | 24.82 | 0 | +0.22(+0.90%) |
May 10, 2013 | 24.04 | 24.82 | 24.04 | 24.60 | 0 | +0.39(+1.61%) |
May 09, 2013 | 23.79 | 24.29 | 23.46 | 24.21 | 75,515 | +0.44(+1.87%) |
May 08, 2013 | 23.93 | 24.10 | 23.51 | 23.76 | 0 | -0.08(-0.35%) |
May 07, 2013 | 24.74 | 24.82 | 23.82 | 23.85 | 0 | -0.69(-2.83%) |
May 06, 2013 | 24.93 | 24.99 | 24.49 | 24.54 | 0 | +0.03(+0.14%) |
May 03, 2013 | 24.56 | 24.78 | 24.32 | 24.51 | 0 | +0.19(+0.78%) |
May 02, 2013 | 24.34 | 24.53 | 24.24 | 24.32 | 0 | -0.08(-0.33%) |
May 01, 2013 | 24.07 | 24.45 | 23.97 | 24.40 | 0 | +0.32(+1.35%) |
Apr 30, 2013 | 23.99 | 24.21 | 23.80 | 24.07 | 0 | +0.14(+0.57%) |
Apr 29, 2013 | 23.78 | 24.07 | 23.75 | 23.94 | 79,679 | +0.19(+0.80%) |
Apr 26, 2013 | 23.86 | 23.86 | 23.34 | 23.75 | 65,999 | +0.00(+0.00%) |
Apr 25, 2013 | 23.43 | 24.02 | 23.43 | 23.75 | 78,265 | +0.32(+1.39%) |
Apr 24, 2013 | 23.40 | 23.59 | 23.15 | 23.43 | 0 | +0.08(+0.35%) |
Apr 23, 2013 | 22.72 | 23.37 | 22.61 | 23.34 | 51,959 | +0.62(+2.74%) |
Apr 22, 2013 | 23.24 | 23.26 | 22.57 | 22.72 | 56,435 | -0.38(-1.64%) |
Apr 19, 2013 | 22.42 | 23.26 | 22.29 | 23.10 | 59,672 | +0.70(+3.14%) |
Apr 18, 2013 | 22.21 | 22.63 | 22.15 | 22.40 | 48,855 | +0.27(+1.22%) |
Apr 17, 2013 | 22.32 | 22.63 | 21.64 | 22.13 | 77,566 | -0.46(-2.04%) |
Apr 16, 2013 | 22.15 | 22.75 | 22.13 | 22.59 | 157,193 | +0.60(+2.71%) |
Apr 15, 2013 | 23.10 | 23.10 | 21.83 | 21.99 | 71,194 | -1.14(-4.91%) |
Apr 12, 2013 | 22.48 | 23.13 | 22.48 | 23.13 | 59,586 | +0.41(+1.79%) |
Apr 11, 2013 | 22.97 | 22.99 | 22.61 | 22.72 | 38,892 | -0.14(-0.59%) |
Apr 10, 2013 | 22.51 | 23.07 | 22.26 | 22.86 | 79,287 | +0.57(+2.55%) |
Apr 09, 2013 | 22.59 | 23.40 | 21.50 | 22.29 | 167,908 | -0.16(-0.72%) |
Apr 08, 2013 | 22.07 | 22.50 | 21.88 | 22.45 | 68,741 | +0.38(+1.72%) |
Apr 05, 2013 | 21.94 | 22.29 | 21.37 | 22.07 | 89,387 | +0.08(+0.37%) |
Apr 04, 2013 | 22.21 | 22.23 | 21.80 | 21.99 | 43,281 | -0.03(-0.12%) |
Apr 03, 2013 | 22.59 | 22.64 | 21.78 | 22.02 | 81,784 | -0.57(-2.51%) |
Apr 02, 2013 | 22.86 | 22.99 | 22.53 | 22.59 | 57,064 | -0.24(-1.07%) |
Apr 01, 2013 | 22.42 | 22.86 | 22.24 | 22.83 | 47,781 | +0.43(+1.93%) |
Mar 28, 2013 | 22.18 | 22.86 | 21.99 | 22.40 | 146,344 | +0.14(+0.61%) |
Mar 27, 2013 | 22.05 | 22.78 | 21.80 | 22.26 | 181,239 | +0.27(+1.23%) |
Mar 26, 2013 | 22.18 | 22.18 | 21.78 | 21.99 | 27,225 | -0.05(-0.25%) |
Mar 25, 2013 | 22.10 | 22.32 | 21.64 | 22.05 | 114,766 | -0.32(-1.45%) |
Mar 22, 2013 | 22.18 | 22.53 | 21.91 | 22.37 | 114,695 | +0.24(+1.10%) |
Mar 21, 2013 | 21.34 | 22.13 | 21.13 | 22.13 | 107,438 | +0.78(+3.68%) |
Mar 20, 2013 | 21.50 | 21.53 | 21.18 | 21.34 | 37,579 | +0.00(+0.00%) |
Mar 19, 2013 | 21.15 | 21.37 | 20.96 | 21.34 | 56,142 | +0.16(+0.77%) |
Mar 18, 2013 | 20.61 | 21.18 | 20.56 | 21.18 | 52,514 | +0.54(+2.62%) |
Mar 15, 2013 | 21.15 | 21.23 | 20.64 | 20.64 | 66,221 | -0.57(-2.68%) |
Mar 14, 2013 | 20.67 | 21.32 | 20.67 | 21.21 | 69,318 | +0.43(+2.08%) |
Mar 13, 2013 | 20.94 | 20.96 | 20.61 | 20.77 | 26,474 | -0.11(-0.52%) |
Mar 12, 2013 | 21.07 | 21.24 | 20.77 | 20.88 | 46,848 | -0.22(-1.03%) |
Mar 11, 2013 | 20.91 | 21.18 | 20.77 | 21.10 | 38,450 | +0.11(+0.52%) |
Mar 08, 2013 | 20.61 | 21.04 | 20.45 | 20.99 | 50,392 | +0.38(+1.84%) |
Mar 07, 2013 | 20.59 | 20.94 | 20.42 | 20.61 | 50,776 | +0.00(+0.00%) |
Mar 06, 2013 | 20.91 | 20.99 | 20.48 | 20.61 | 67,405 | -0.30(-1.42%) |
Mar 05, 2013 | 20.64 | 21.10 | 20.64 | 20.91 | 60,515 | +0.22(+1.05%) |
Mar 04, 2013 | 21.40 | 21.48 | 20.67 | 20.69 | 63,661 | -0.62(-2.92%) |