Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.96 | 25.05 | 24.75 | 24.75 | 9,239 | -0.31(-1.24%) |
May 30, 2013 | 24.95 | 25.10 | 24.95 | 25.06 | 7,470 | +0.21(+0.85%) |
May 29, 2013 | 24.78 | 24.92 | 24.70 | 24.85 | 5,160 | -0.10(-0.40%) |
May 28, 2013 | 24.91 | 25.06 | 24.79 | 24.95 | 7,770 | +0.39(+1.58%) |
May 24, 2013 | 24.22 | 24.56 | 24.22 | 24.56 | 1,248 | -0.01(-0.05%) |
May 23, 2013 | 24.28 | 24.60 | 23.96 | 24.57 | 5,559 | -0.04(-0.15%) |
May 22, 2013 | 24.89 | 25.17 | 24.56 | 24.61 | 13,510 | -0.37(-1.49%) |
May 21, 2013 | 25.08 | 25.15 | 24.98 | 24.98 | 5,902 | -0.12(-0.48%) |
May 20, 2013 | 25.13 | 25.23 | 25.02 | 25.10 | 3,195 | +0.02(+0.09%) |
May 17, 2013 | 24.93 | 25.13 | 24.93 | 25.08 | 23,198 | +0.15(+0.59%) |
May 16, 2013 | 25.17 | 25.17 | 24.93 | 24.93 | 4,615 | -0.17(-0.66%) |
May 15, 2013 | 25.00 | 25.13 | 24.84 | 25.10 | 14,941 | +0.56(+2.28%) |
May 13, 2013 | 24.56 | 24.65 | 24.43 | 24.54 | 154,109 | -0.05(-0.20%) |
May 10, 2013 | 24.57 | 24.61 | 24.48 | 24.59 | 9,613 | +0.16(+0.67%) |
May 09, 2013 | 24.62 | 24.63 | 24.43 | 24.43 | 4,026 | -0.13(-0.52%) |
May 08, 2013 | 24.46 | 24.62 | 24.42 | 24.55 | 6,000 | +0.08(+0.34%) |
May 07, 2013 | 24.29 | 24.48 | 24.29 | 24.47 | 1,600 | +0.23(+0.95%) |
May 06, 2013 | 24.00 | 24.27 | 24.00 | 24.24 | 4,951 | +0.20(+0.85%) |
May 03, 2013 | 24.12 | 24.09 | 23.98 | 24.04 | 2,500 | +0.33(+1.38%) |
May 02, 2013 | 23.67 | 23.71 | 23.51 | 23.71 | 1,435 | +0.02(+0.09%) |
May 01, 2013 | 23.88 | 23.90 | 23.69 | 23.69 | 2,713 | -0.22(-0.93%) |
Apr 30, 2013 | 23.69 | 23.91 | 23.69 | 23.91 | 900 | +0.16(+0.66%) |
Apr 29, 2013 | 23.62 | 23.75 | 23.62 | 23.75 | 3,809 | +0.16(+0.69%) |
Apr 26, 2013 | 23.51 | 23.59 | 23.51 | 23.59 | 1,873 | -0.14(-0.59%) |
Apr 25, 2013 | 23.65 | 23.73 | 23.65 | 23.73 | 2,024 | +0.14(+0.59%) |
Apr 24, 2013 | 23.44 | 23.59 | 23.44 | 23.59 | 2,493 | +0.20(+0.86%) |
Apr 23, 2013 | 23.43 | 23.43 | 23.32 | 23.39 | 1,417 | +0.28(+1.21%) |
Apr 22, 2013 | 23.08 | 23.11 | 22.82 | 23.11 | 1,250 | -0.01(-0.04%) |
Apr 19, 2013 | 22.89 | 23.12 | 22.86 | 23.12 | 2,156 | +0.37(+1.63%) |
Apr 18, 2013 | 23.00 | 23.04 | 22.73 | 22.75 | 4,751 | -0.27(-1.19%) |
Apr 17, 2013 | 23.00 | 23.07 | 22.92 | 23.02 | 3,403 | -0.36(-1.52%) |
Apr 16, 2013 | 23.20 | 23.38 | 23.16 | 23.38 | 2,052 | +0.23(+0.99%) |
Apr 15, 2013 | 23.66 | 23.73 | 23.15 | 23.15 | 2,351 | -0.55(-2.31%) |
Apr 12, 2013 | 23.70 | 23.72 | 23.70 | 23.70 | 765 | -0.14(-0.58%) |
Apr 11, 2013 | 23.75 | 23.91 | 23.75 | 23.84 | 4,000 | +0.13(+0.53%) |
Apr 10, 2013 | 23.52 | 23.75 | 23.47 | 23.71 | 8,519 | +0.19(+0.81%) |
Apr 09, 2013 | 23.37 | 23.54 | 23.32 | 23.52 | 69,200 | +0.14(+0.60%) |
Apr 08, 2013 | 23.24 | 23.39 | 23.21 | 23.38 | 2,297 | +0.18(+0.78%) |
Apr 05, 2013 | 23.04 | 23.20 | 23.04 | 23.20 | 729 | +0.06(+0.26%) |
Apr 04, 2013 | 23.20 | 23.20 | 23.14 | 23.14 | 200 | -0.07(-0.30%) |
Apr 03, 2013 | 23.48 | 23.48 | 23.16 | 23.21 | 4,415 | -0.21(-0.90%) |
Apr 02, 2013 | 23.43 | 23.54 | 23.40 | 23.42 | 4,938 | +0.00(+0.00%) |
Apr 01, 2013 | 23.74 | 23.74 | 23.34 | 23.42 | 7,620 | -0.09(-0.38%) |
Mar 28, 2013 | 23.46 | 23.51 | 23.40 | 23.51 | 2,316 | +0.09(+0.39%) |
Mar 27, 2013 | 23.35 | 23.42 | 23.25 | 23.42 | 620 | -0.01(-0.04%) |
Mar 26, 2013 | 23.49 | 23.49 | 23.43 | 23.43 | 1,970 | +0.10(+0.42%) |
Mar 25, 2013 | 23.31 | 23.54 | 23.31 | 23.33 | 19,788 | +0.01(+0.05%) |
Mar 22, 2013 | 23.43 | 23.43 | 23.32 | 23.32 | 12,128 | -0.05(-0.21%) |
Mar 21, 2013 | 23.42 | 23.43 | 23.37 | 23.37 | 2,408 | -0.14(-0.60%) |
Mar 20, 2013 | 23.51 | 23.55 | 23.50 | 23.51 | 3,438 | +0.15(+0.65%) |
Mar 19, 2013 | 23.42 | 23.47 | 23.24 | 23.36 | 3,405 | -0.08(-0.35%) |
Mar 18, 2013 | 23.31 | 23.44 | 23.31 | 23.44 | 2,402 | -0.05(-0.21%) |
Mar 15, 2013 | 23.55 | 23.56 | 23.42 | 23.49 | 41,200 | -0.13(-0.55%) |
Mar 14, 2013 | 23.55 | 23.62 | 23.55 | 23.62 | 1,349 | +0.32(+1.37%) |
Mar 13, 2013 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.02(+0.09%) |
Mar 12, 2013 | 23.29 | 23.32 | 23.22 | 23.28 | 3,135 | +0.04(+0.17%) |
Mar 11, 2013 | 23.55 | 23.55 | 23.22 | 23.24 | 9,353 | -0.05(-0.21%) |
Mar 08, 2013 | 23.24 | 23.29 | 23.18 | 23.29 | 1,452 | +0.12(+0.52%) |
Mar 07, 2013 | 23.11 | 23.18 | 23.10 | 23.17 | 1,740 | +0.11(+0.49%) |
Mar 06, 2013 | 23.10 | 23.12 | 23.00 | 23.06 | 10,477 | +0.15(+0.66%) |
Mar 05, 2013 | 22.80 | 22.96 | 22.80 | 22.91 | 3,274 | +0.26(+1.13%) |
Mar 04, 2013 | 22.27 | 22.65 | 22.27 | 22.65 | 5,375 | +0.22(+0.98%) |