Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.58 | 25.65 | 25.21 | 25.21 | 41,714 | -0.38(-1.47%) |
May 30, 2013 | 25.26 | 25.66 | 25.26 | 25.59 | 118,332 | +0.35(+1.39%) |
May 29, 2013 | 25.00 | 25.31 | 24.69 | 25.24 | 45,983 | +0.11(+0.43%) |
May 28, 2013 | 24.91 | 25.19 | 24.91 | 25.13 | 41,364 | +0.53(+2.14%) |
May 24, 2013 | 24.51 | 24.60 | 24.40 | 24.60 | 26,536 | -0.02(-0.09%) |
May 23, 2013 | 24.45 | 24.67 | 24.31 | 24.63 | 137,524 | -0.11(-0.45%) |
May 22, 2013 | 25.06 | 25.31 | 24.65 | 24.74 | 174,011 | -0.32(-1.27%) |
May 21, 2013 | 25.27 | 25.30 | 25.05 | 25.05 | 123,585 | -0.15(-0.60%) |
May 20, 2013 | 25.09 | 25.29 | 25.06 | 25.21 | 56,514 | +0.03(+0.10%) |
May 17, 2013 | 24.86 | 25.20 | 24.86 | 25.18 | 50,236 | +0.40(+1.62%) |
May 16, 2013 | 24.81 | 24.96 | 24.73 | 24.78 | 107,182 | -0.06(-0.24%) |
May 15, 2013 | 24.61 | 24.91 | 24.55 | 24.84 | 328,841 | +0.67(+2.77%) |
May 13, 2013 | 24.09 | 24.29 | 24.09 | 24.17 | 27,464 | +0.01(+0.03%) |
May 10, 2013 | 23.82 | 24.16 | 23.80 | 24.16 | 18,387 | +0.32(+1.36%) |
May 09, 2013 | 23.88 | 24.01 | 23.82 | 23.84 | 13,883 | -0.08(-0.34%) |
May 08, 2013 | 23.73 | 23.93 | 23.73 | 23.92 | 21,404 | +0.12(+0.49%) |
May 07, 2013 | 23.80 | 23.83 | 23.72 | 23.80 | 25,798 | +0.04(+0.18%) |
May 06, 2013 | 23.62 | 23.82 | 23.62 | 23.76 | 14,644 | +0.11(+0.46%) |
May 03, 2013 | 23.42 | 23.77 | 23.18 | 23.65 | 18,387 | +0.48(+2.05%) |
May 02, 2013 | 22.77 | 23.22 | 22.72 | 23.18 | 36,434 | +0.43(+1.91%) |
May 01, 2013 | 22.72 | 23.03 | 22.72 | 22.74 | 336,364 | -0.28(-1.23%) |
Apr 30, 2013 | 22.87 | 23.04 | 22.87 | 23.02 | 15,207 | +0.13(+0.56%) |
Apr 29, 2013 | 22.77 | 22.95 | 22.77 | 22.90 | 31,255 | +0.18(+0.79%) |
Apr 26, 2013 | 22.78 | 22.78 | 22.65 | 22.72 | 8,533 | -0.07(-0.29%) |
Apr 25, 2013 | 22.78 | 22.96 | 22.76 | 22.78 | 260,168 | +0.04(+0.18%) |
Apr 24, 2013 | 22.72 | 22.77 | 22.61 | 22.74 | 4,398 | +0.10(+0.44%) |
Apr 23, 2013 | 22.39 | 22.72 | 22.39 | 22.64 | 40,248 | +0.33(+1.50%) |
Apr 22, 2013 | 22.26 | 22.37 | 22.07 | 22.31 | 54,848 | +0.05(+0.23%) |
Apr 19, 2013 | 22.06 | 22.26 | 22.03 | 22.26 | 51,929 | +0.23(+1.02%) |
Apr 18, 2013 | 22.37 | 22.41 | 22.00 | 22.03 | 124,161 | -0.44(-1.97%) |
Apr 17, 2013 | 22.52 | 22.60 | 22.33 | 22.47 | 43,103 | -0.32(-1.39%) |
Apr 16, 2013 | 22.75 | 22.81 | 22.55 | 22.79 | 170,960 | +0.20(+0.89%) |
Apr 15, 2013 | 23.04 | 23.19 | 22.55 | 22.59 | 121,682 | -0.56(-2.42%) |
Apr 12, 2013 | 23.24 | 23.25 | 23.08 | 23.15 | 71,069 | -0.20(-0.86%) |
Apr 11, 2013 | 23.31 | 23.44 | 23.28 | 23.35 | 36,146 | +0.06(+0.25%) |
Apr 10, 2013 | 23.17 | 23.30 | 23.16 | 23.29 | 75,092 | +0.43(+1.86%) |
Apr 09, 2013 | 22.83 | 23.02 | 22.83 | 22.87 | 30,941 | +0.07(+0.29%) |
Apr 08, 2013 | 22.59 | 22.81 | 22.50 | 22.80 | 93,521 | +0.14(+0.63%) |
Apr 05, 2013 | 22.50 | 22.67 | 22.33 | 22.66 | 147,411 | -0.13(-0.55%) |
Apr 04, 2013 | 22.73 | 22.87 | 22.68 | 22.78 | 93,638 | +0.05(+0.22%) |
Apr 03, 2013 | 23.02 | 23.14 | 22.63 | 22.73 | 130,270 | -0.38(-1.63%) |
Apr 02, 2013 | 23.02 | 23.19 | 23.02 | 23.11 | 60,258 | +0.17(+0.73%) |
Apr 01, 2013 | 23.26 | 23.29 | 22.87 | 22.94 | 134,402 | -0.28(-1.19%) |
Mar 28, 2013 | 23.25 | 23.27 | 23.13 | 23.22 | 111,066 | +0.03(+0.11%) |
Mar 27, 2013 | 23.10 | 23.19 | 22.96 | 23.19 | 129,759 | -0.03(-0.11%) |
Mar 26, 2013 | 23.25 | 23.31 | 23.16 | 23.22 | 498,742 | +0.05(+0.22%) |
Mar 25, 2013 | 23.41 | 23.51 | 23.11 | 23.17 | 126,148 | -0.18(-0.76%) |
Mar 22, 2013 | 23.40 | 23.49 | 23.32 | 23.35 | 49,990 | +0.02(+0.07%) |
Mar 21, 2013 | 23.65 | 23.67 | 23.33 | 23.33 | 50,620 | -0.41(-1.72%) |
Mar 20, 2013 | 23.55 | 23.83 | 23.55 | 23.74 | 64,839 | +0.29(+1.24%) |
Mar 19, 2013 | 23.75 | 23.77 | 23.29 | 23.45 | 55,416 | -0.27(-1.12%) |
Mar 18, 2013 | 23.79 | 23.82 | 23.58 | 23.71 | 50,706 | -0.31(-1.28%) |
Mar 15, 2013 | 24.00 | 24.05 | 23.90 | 24.02 | 58,525 | +0.02(+0.10%) |
Mar 14, 2013 | 23.84 | 24.07 | 23.81 | 24.00 | 67,337 | +0.08(+0.35%) |
Mar 13, 2013 | 23.77 | 23.94 | 23.70 | 23.91 | 54,552 | +0.22(+0.91%) |
Mar 12, 2013 | 23.78 | 23.78 | 23.60 | 23.70 | 58,507 | -0.09(-0.39%) |
Mar 11, 2013 | 23.72 | 23.83 | 23.65 | 23.79 | 82,464 | +0.04(+0.18%) |
Mar 08, 2013 | 23.70 | 23.77 | 23.61 | 23.75 | 85,719 | +0.12(+0.49%) |
Mar 07, 2013 | 23.62 | 23.67 | 23.45 | 23.63 | 101,143 | +0.15(+0.64%) |
Mar 06, 2013 | 23.46 | 23.60 | 23.40 | 23.48 | 85,892 | +0.14(+0.61%) |
Mar 05, 2013 | 23.18 | 23.46 | 23.18 | 23.34 | 114,027 | +0.29(+1.24%) |
Mar 04, 2013 | 22.82 | 23.07 | 22.79 | 23.05 | 85,549 | +0.22(+0.97%) |