Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.40 | 25.53 | 25.14 | 25.14 | 39,774 | -0.32(-1.27%) |
May 30, 2013 | 25.40 | 25.56 | 25.40 | 25.46 | 48,283 | +0.07(+0.28%) |
May 29, 2013 | 25.50 | 25.50 | 25.26 | 25.39 | 22,969 | -0.21(-0.82%) |
May 28, 2013 | 25.72 | 25.83 | 25.56 | 25.60 | 45,624 | +0.20(+0.78%) |
May 24, 2013 | 25.33 | 25.41 | 25.23 | 25.40 | 98,137 | -0.04(-0.15%) |
May 23, 2013 | 25.26 | 25.50 | 25.26 | 25.44 | 57,576 | -0.05(-0.21%) |
May 22, 2013 | 25.78 | 25.98 | 25.43 | 25.50 | 26,047 | -0.27(-1.03%) |
May 21, 2013 | 25.78 | 25.83 | 25.68 | 25.76 | 45,436 | +0.02(+0.10%) |
May 20, 2013 | 25.75 | 25.83 | 25.72 | 25.74 | 28,471 | -0.00(-0.00%) |
May 17, 2013 | 25.63 | 25.75 | 25.62 | 25.74 | 8,235 | +0.20(+0.78%) |
May 16, 2013 | 25.62 | 25.64 | 25.50 | 25.54 | 12,627 | -0.11(-0.44%) |
May 15, 2013 | 25.54 | 25.68 | 25.53 | 25.65 | 29,799 | +0.34(+1.33%) |
May 13, 2013 | 25.29 | 25.36 | 25.23 | 25.31 | 26,390 | +0.02(+0.08%) |
May 10, 2013 | 25.19 | 25.29 | 25.18 | 25.29 | 236,284 | +0.13(+0.51%) |
May 09, 2013 | 25.19 | 25.29 | 25.15 | 25.16 | 26,417 | -0.03(-0.12%) |
May 08, 2013 | 25.17 | 25.20 | 25.13 | 25.20 | 12,384 | +0.10(+0.40%) |
May 07, 2013 | 25.06 | 25.10 | 25.04 | 25.09 | 4,928 | +0.12(+0.46%) |
May 06, 2013 | 24.98 | 25.02 | 24.95 | 24.98 | 216,188 | +0.04(+0.15%) |
May 03, 2013 | 24.86 | 25.01 | 24.67 | 24.94 | 31,907 | +0.27(+1.09%) |
May 02, 2013 | 24.47 | 24.70 | 24.47 | 24.67 | 52,448 | +0.26(+1.05%) |
May 01, 2013 | 24.52 | 24.58 | 24.40 | 24.41 | 49,468 | -0.22(-0.91%) |
Apr 30, 2013 | 24.50 | 24.65 | 24.47 | 24.64 | 15,194 | +0.11(+0.44%) |
Apr 29, 2013 | 24.40 | 24.57 | 24.40 | 24.53 | 24,446 | +0.14(+0.58%) |
Apr 26, 2013 | 24.40 | 24.43 | 24.34 | 24.39 | 16,756 | -0.04(-0.15%) |
Apr 25, 2013 | 24.37 | 24.49 | 24.37 | 24.43 | 187,644 | +0.15(+0.62%) |
Apr 24, 2013 | 24.26 | 24.32 | 24.22 | 24.28 | 30,135 | +0.00(+0.01%) |
Apr 23, 2013 | 24.22 | 24.29 | 24.08 | 24.27 | 34,839 | +0.21(+0.86%) |
Apr 22, 2013 | 23.94 | 24.09 | 23.83 | 24.07 | 27,984 | +0.16(+0.67%) |
Apr 19, 2013 | 23.72 | 23.91 | 23.71 | 23.91 | 32,600 | +0.22(+0.92%) |
Apr 18, 2013 | 23.92 | 23.92 | 23.61 | 23.69 | 44,745 | -0.17(-0.73%) |
Apr 17, 2013 | 24.05 | 24.05 | 23.76 | 23.86 | 40,817 | -0.37(-1.52%) |
Apr 16, 2013 | 24.01 | 24.23 | 24.00 | 24.23 | 21,095 | +0.40(+1.67%) |
Apr 15, 2013 | 24.32 | 24.32 | 23.84 | 23.84 | 34,223 | -0.58(-2.36%) |
Apr 12, 2013 | 24.40 | 24.44 | 24.31 | 24.41 | 36,092 | -0.05(-0.20%) |
Apr 11, 2013 | 24.37 | 24.53 | 24.37 | 24.46 | 38,801 | +0.06(+0.23%) |
Apr 10, 2013 | 24.12 | 24.41 | 24.12 | 24.41 | 43,623 | +0.30(+1.23%) |
Apr 09, 2013 | 24.02 | 24.11 | 23.98 | 24.11 | 68,466 | +0.13(+0.52%) |
Apr 08, 2013 | 23.82 | 23.98 | 23.81 | 23.98 | 67,664 | +0.16(+0.68%) |
Apr 05, 2013 | 23.70 | 23.82 | 23.62 | 23.82 | 42,133 | -0.14(-0.59%) |
Apr 04, 2013 | 23.91 | 23.96 | 23.86 | 23.96 | 34,513 | +0.07(+0.28%) |
Apr 03, 2013 | 24.17 | 24.17 | 23.82 | 23.90 | 33,938 | -0.19(-0.77%) |
Apr 02, 2013 | 24.09 | 24.20 | 24.08 | 24.08 | 34,942 | +0.07(+0.29%) |
Apr 01, 2013 | 24.19 | 24.19 | 23.97 | 24.01 | 25,176 | -0.15(-0.64%) |
Mar 28, 2013 | 24.10 | 24.21 | 24.07 | 24.17 | 35,978 | +0.10(+0.41%) |
Mar 27, 2013 | 23.93 | 24.08 | 23.91 | 24.07 | 22,933 | +0.01(+0.03%) |
Mar 26, 2013 | 23.97 | 24.08 | 23.97 | 24.06 | 80,688 | +0.19(+0.80%) |
Mar 25, 2013 | 24.03 | 24.05 | 23.87 | 23.87 | 25,407 | -0.10(-0.41%) |
Mar 22, 2013 | 23.85 | 23.97 | 23.85 | 23.97 | 27,514 | +0.18(+0.76%) |
Mar 21, 2013 | 23.83 | 23.87 | 23.75 | 23.79 | 70,646 | -0.18(-0.74%) |
Mar 20, 2013 | 23.91 | 24.00 | 23.90 | 23.96 | 47,945 | +0.16(+0.68%) |
Mar 19, 2013 | 23.90 | 23.91 | 23.63 | 23.80 | 102,442 | -0.04(-0.17%) |
Mar 18, 2013 | 23.77 | 23.94 | 23.76 | 23.85 | 86,212 | -0.11(-0.45%) |
Mar 15, 2013 | 24.00 | 24.00 | 23.92 | 23.95 | 131,396 | -0.05(-0.19%) |
Mar 14, 2013 | 23.95 | 24.01 | 23.94 | 24.00 | 15,125 | +0.10(+0.43%) |
Mar 13, 2013 | 23.87 | 23.94 | 23.84 | 23.90 | 19,357 | +0.04(+0.18%) |
Mar 12, 2013 | 23.91 | 23.91 | 23.79 | 23.85 | 35,669 | -0.07(-0.31%) |
Mar 11, 2013 | 23.83 | 23.93 | 23.82 | 23.93 | 55,211 | +0.05(+0.20%) |
Mar 08, 2013 | 23.82 | 23.89 | 23.75 | 23.88 | 32,699 | +0.11(+0.47%) |
Mar 07, 2013 | 23.74 | 23.77 | 23.70 | 23.77 | 24,958 | +0.08(+0.35%) |
Mar 06, 2013 | 23.75 | 23.77 | 23.68 | 23.68 | 20,517 | -0.02(-0.07%) |
Mar 05, 2013 | 23.54 | 23.74 | 23.54 | 23.70 | 35,192 | +0.25(+1.05%) |
Mar 04, 2013 | 23.28 | 23.46 | 23.27 | 23.45 | 53,057 | +0.11(+0.48%) |