Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.28 | 24.30 | 23.98 | 23.98 | 244,949 | -0.38(-1.56%) |
May 30, 2013 | 24.40 | 24.50 | 24.36 | 24.36 | 63,586 | -0.03(-0.14%) |
May 29, 2013 | 24.54 | 24.54 | 24.27 | 24.40 | 62,081 | -0.25(-1.01%) |
May 28, 2013 | 24.82 | 24.89 | 24.60 | 24.65 | 71,797 | -0.09(-0.34%) |
May 24, 2013 | 24.70 | 24.74 | 24.65 | 24.73 | 41,321 | -0.21(-0.84%) |
May 23, 2013 | 24.72 | 24.94 | 24.34 | 24.94 | 57,846 | -0.09(-0.34%) |
May 22, 2013 | 25.38 | 25.52 | 24.95 | 25.03 | 283,053 | -0.33(-1.32%) |
May 21, 2013 | 25.27 | 25.44 | 25.18 | 25.36 | 176,124 | -0.01(-0.05%) |
May 20, 2013 | 25.29 | 25.39 | 25.19 | 25.37 | 150,523 | +0.12(+0.47%) |
May 17, 2013 | 25.13 | 25.29 | 25.05 | 25.26 | 205,444 | +0.18(+0.73%) |
May 16, 2013 | 25.10 | 25.21 | 25.05 | 25.07 | 379,186 | -0.17(-0.67%) |
May 15, 2013 | 25.07 | 25.29 | 25.07 | 25.24 | 85,582 | -0.02(-0.08%) |
May 13, 2013 | 25.21 | 25.28 | 25.17 | 25.26 | 65,168 | -0.04(-0.16%) |
May 10, 2013 | 25.25 | 25.33 | 25.16 | 25.30 | 39,413 | +0.04(+0.16%) |
May 09, 2013 | 25.47 | 25.47 | 25.17 | 25.26 | 102,556 | -0.27(-1.05%) |
May 08, 2013 | 25.45 | 25.57 | 25.45 | 25.53 | 54,530 | +0.10(+0.41%) |
May 07, 2013 | 25.31 | 25.43 | 25.31 | 25.43 | 52,955 | +0.12(+0.47%) |
May 06, 2013 | 25.41 | 25.41 | 25.27 | 25.31 | 64,226 | -0.16(-0.62%) |
May 03, 2013 | 25.48 | 25.52 | 25.43 | 25.47 | 428,257 | +0.18(+0.73%) |
May 02, 2013 | 25.13 | 25.31 | 25.12 | 25.28 | 117,154 | +0.04(+0.16%) |
May 01, 2013 | 25.48 | 25.58 | 25.18 | 25.24 | 163,413 | -0.23(-0.90%) |
Apr 30, 2013 | 25.31 | 25.50 | 25.29 | 25.47 | 140,868 | +0.12(+0.49%) |
Apr 29, 2013 | 25.11 | 25.39 | 25.11 | 25.35 | 69,865 | +0.28(+1.10%) |
Apr 26, 2013 | 25.06 | 25.10 | 25.05 | 25.07 | 44,461 | +0.01(+0.03%) |
Apr 25, 2013 | 25.20 | 25.21 | 25.05 | 25.07 | 137,095 | -0.01(-0.05%) |
Apr 24, 2013 | 24.97 | 25.13 | 24.95 | 25.08 | 153,950 | +0.12(+0.50%) |
Apr 23, 2013 | 24.80 | 24.96 | 24.77 | 24.95 | 687,152 | +0.17(+0.69%) |
Apr 22, 2013 | 24.68 | 24.82 | 24.62 | 24.78 | 62,478 | +0.15(+0.61%) |
Apr 19, 2013 | 24.59 | 24.63 | 24.53 | 24.63 | 48,274 | +0.16(+0.64%) |
Apr 18, 2013 | 24.42 | 24.51 | 24.35 | 24.48 | 450,504 | +0.08(+0.32%) |
Apr 17, 2013 | 24.52 | 24.56 | 24.25 | 24.40 | 196,161 | -0.31(-1.27%) |
Apr 16, 2013 | 24.52 | 24.72 | 24.52 | 24.71 | 73,195 | +0.29(+1.18%) |
Apr 15, 2013 | 24.70 | 24.76 | 24.38 | 24.42 | 88,154 | -0.42(-1.69%) |
Apr 12, 2013 | 24.72 | 24.88 | 24.71 | 24.84 | 120,395 | -0.06(-0.24%) |
Apr 11, 2013 | 24.84 | 24.98 | 24.82 | 24.90 | 886,143 | +0.01(+0.03%) |
Apr 10, 2013 | 24.74 | 24.93 | 24.74 | 24.90 | 91,785 | +0.27(+1.09%) |
Apr 09, 2013 | 24.55 | 24.71 | 24.46 | 24.63 | 64,704 | +0.10(+0.40%) |
Apr 08, 2013 | 24.38 | 24.53 | 24.35 | 24.53 | 43,235 | +0.10(+0.40%) |
Apr 05, 2013 | 24.13 | 24.46 | 24.09 | 24.43 | 121,799 | +0.00(+0.00%) |
Apr 04, 2013 | 24.29 | 24.44 | 24.29 | 24.43 | 152,881 | +0.23(+0.95%) |
Apr 03, 2013 | 24.42 | 24.56 | 24.15 | 24.20 | 111,967 | -0.22(-0.89%) |
Apr 02, 2013 | 24.41 | 24.50 | 24.37 | 24.42 | 87,377 | +0.12(+0.51%) |
Apr 01, 2013 | 24.29 | 24.35 | 24.21 | 24.29 | 186,975 | -0.06(-0.24%) |
Mar 28, 2013 | 24.26 | 24.36 | 24.22 | 24.35 | 271,091 | +0.19(+0.79%) |
Mar 27, 2013 | 24.03 | 24.23 | 23.98 | 24.16 | 164,676 | +0.00(+0.00%) |
Mar 26, 2013 | 24.12 | 24.21 | 24.10 | 24.16 | 150,260 | +0.11(+0.46%) |
Mar 25, 2013 | 24.29 | 24.34 | 23.95 | 24.05 | 150,237 | -0.26(-1.08%) |
Mar 22, 2013 | 24.19 | 24.32 | 24.16 | 24.31 | 102,740 | +0.23(+0.95%) |
Mar 21, 2013 | 24.06 | 24.21 | 24.01 | 24.08 | 110,380 | -0.04(-0.16%) |
Mar 20, 2013 | 24.09 | 24.14 | 24.04 | 24.12 | 112,770 | +0.24(+1.02%) |
Mar 19, 2013 | 23.94 | 24.02 | 23.75 | 23.88 | 128,147 | +0.05(+0.19%) |
Mar 18, 2013 | 23.79 | 23.95 | 23.79 | 23.83 | 122,545 | -0.16(-0.68%) |
Mar 15, 2013 | 23.91 | 24.01 | 23.89 | 24.00 | 76,625 | +0.07(+0.27%) |
Mar 14, 2013 | 23.83 | 23.94 | 23.77 | 23.93 | 116,406 | +0.21(+0.88%) |
Mar 13, 2013 | 23.83 | 23.83 | 23.69 | 23.72 | 271,860 | -0.14(-0.58%) |
Mar 12, 2013 | 23.94 | 23.98 | 23.76 | 23.86 | 104,511 | -0.12(-0.49%) |
Mar 11, 2013 | 23.90 | 24.00 | 23.85 | 23.98 | 83,669 | +0.00(+0.00%) |
Mar 08, 2013 | 23.98 | 24.02 | 23.84 | 23.98 | 97,131 | +0.02(+0.08%) |
Mar 07, 2013 | 23.91 | 24.00 | 23.91 | 23.96 | 39,277 | +0.05(+0.22%) |
Mar 06, 2013 | 23.96 | 23.97 | 23.81 | 23.91 | 79,234 | -0.03(-0.14%) |
Mar 05, 2013 | 23.93 | 24.00 | 23.89 | 23.94 | 112,306 | +0.05(+0.22%) |
Mar 04, 2013 | 23.71 | 23.89 | 23.66 | 23.89 | 63,469 | +0.20(+0.86%) |