Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.01 | 23.30 | 23.01 | 23.10 | 55,075 | -0.31(-1.32%) |
May 30, 2013 | 23.40 | 23.43 | 23.37 | 23.41 | 14,096 | +0.11(+0.46%) |
May 29, 2013 | 23.37 | 23.37 | 23.25 | 23.30 | 18,392 | -0.20(-0.86%) |
May 28, 2013 | 23.69 | 23.69 | 23.46 | 23.51 | 27,830 | -0.00(-0.02%) |
May 24, 2013 | 23.48 | 23.51 | 23.35 | 23.51 | 7,199 | -0.08(-0.33%) |
May 23, 2013 | 23.50 | 23.59 | 23.43 | 23.59 | 15,282 | -0.17(-0.72%) |
May 22, 2013 | 23.98 | 23.98 | 23.72 | 23.76 | 86,921 | -0.26(-1.07%) |
May 21, 2013 | 23.98 | 24.02 | 23.92 | 24.02 | 5,359 | +0.07(+0.30%) |
May 20, 2013 | 23.96 | 23.98 | 23.93 | 23.95 | 8,290 | +0.07(+0.30%) |
May 17, 2013 | 23.87 | 23.88 | 23.81 | 23.88 | 7,701 | +0.12(+0.51%) |
May 16, 2013 | 23.81 | 23.87 | 23.75 | 23.76 | 24,433 | -0.04(-0.18%) |
May 15, 2013 | 23.83 | 23.86 | 23.78 | 23.80 | 18,284 | +0.09(+0.36%) |
May 13, 2013 | 23.75 | 23.78 | 23.71 | 23.71 | 27,544 | -0.04(-0.18%) |
May 10, 2013 | 23.76 | 23.79 | 23.71 | 23.76 | 30,791 | -0.01(-0.06%) |
May 09, 2013 | 23.85 | 23.86 | 23.77 | 23.77 | 14,177 | -0.12(-0.51%) |
May 08, 2013 | 23.86 | 23.89 | 23.82 | 23.89 | 103,670 | +0.14(+0.60%) |
May 07, 2013 | 23.71 | 23.75 | 23.71 | 23.75 | 53,202 | +0.06(+0.27%) |
May 06, 2013 | 23.72 | 23.72 | 23.63 | 23.68 | 47,412 | +0.02(+0.09%) |
May 03, 2013 | 23.70 | 23.71 | 23.66 | 23.66 | 17,538 | +0.14(+0.61%) |
May 02, 2013 | 23.48 | 23.53 | 23.45 | 23.52 | 9,685 | +0.09(+0.37%) |
May 01, 2013 | 23.79 | 23.79 | 23.43 | 23.43 | 16,399 | -0.09(-0.37%) |
Apr 30, 2013 | 23.51 | 23.52 | 23.50 | 23.52 | 7,481 | +0.03(+0.12%) |
Apr 29, 2013 | 23.41 | 23.49 | 23.41 | 23.49 | 10,360 | +0.17(+0.74%) |
Apr 26, 2013 | 23.37 | 23.37 | 23.30 | 23.32 | 15,145 | -0.05(-0.21%) |
Apr 25, 2013 | 23.26 | 23.40 | 23.26 | 23.37 | 27,489 | +0.10(+0.43%) |
Apr 24, 2013 | 23.22 | 23.29 | 23.20 | 23.27 | 23,382 | +0.11(+0.48%) |
Apr 23, 2013 | 23.13 | 23.19 | 23.11 | 23.16 | 16,472 | +0.12(+0.54%) |
Apr 22, 2013 | 22.94 | 23.05 | 22.89 | 23.03 | 18,657 | +0.08(+0.34%) |
Apr 19, 2013 | 22.95 | 22.95 | 22.87 | 22.95 | 8,040 | +0.13(+0.57%) |
Apr 18, 2013 | 22.90 | 22.90 | 22.82 | 22.82 | 3,251 | -0.04(-0.19%) |
Apr 17, 2013 | 23.05 | 23.05 | 22.82 | 22.87 | 186,184 | -0.23(-0.99%) |
Apr 16, 2013 | 23.03 | 23.10 | 23.02 | 23.10 | 5,475 | +0.20(+0.88%) |
Apr 15, 2013 | 23.20 | 23.20 | 22.90 | 22.90 | 8,340 | -0.37(-1.57%) |
Apr 12, 2013 | 23.26 | 23.26 | 23.19 | 23.26 | 53,823 | -0.03(-0.12%) |
Apr 11, 2013 | 23.30 | 23.33 | 23.28 | 23.29 | 7,792 | +0.08(+0.34%) |
Apr 10, 2013 | 23.18 | 23.23 | 23.18 | 23.21 | 34,012 | +0.14(+0.60%) |
Apr 09, 2013 | 23.05 | 23.10 | 23.00 | 23.07 | 6,852 | +0.08(+0.33%) |
Apr 08, 2013 | 22.93 | 23.00 | 22.92 | 23.00 | 18,724 | +0.06(+0.28%) |
Apr 05, 2013 | 22.84 | 22.94 | 22.71 | 22.93 | 10,974 | +0.02(+0.08%) |
Apr 04, 2013 | 22.92 | 22.92 | 22.86 | 22.91 | 23,788 | +0.12(+0.51%) |
Apr 03, 2013 | 22.94 | 22.94 | 22.80 | 22.80 | 150,516 | -0.11(-0.50%) |
Apr 02, 2013 | 22.99 | 22.99 | 22.88 | 22.91 | 16,273 | +0.11(+0.50%) |
Apr 01, 2013 | 22.97 | 22.97 | 22.80 | 22.80 | 5,506 | -0.17(-0.74%) |
Mar 28, 2013 | 22.93 | 22.97 | 22.87 | 22.96 | 15,695 | -0.02(-0.11%) |
Mar 27, 2013 | 22.92 | 22.99 | 22.90 | 22.99 | 27,403 | -0.01(-0.03%) |
Mar 26, 2013 | 22.97 | 23.00 | 22.95 | 23.00 | 6,583 | +0.11(+0.47%) |
Mar 25, 2013 | 23.02 | 23.02 | 22.87 | 22.89 | 31,167 | -0.08(-0.34%) |
Mar 22, 2013 | 22.94 | 22.97 | 22.91 | 22.97 | 4,387 | +0.07(+0.31%) |
Mar 21, 2013 | 22.93 | 22.95 | 22.90 | 22.90 | 19,609 | -0.10(-0.43%) |
Mar 20, 2013 | 22.98 | 23.02 | 22.93 | 23.00 | 6,273 | +0.11(+0.50%) |
Mar 19, 2013 | 22.95 | 22.95 | 22.81 | 22.88 | 11,269 | -0.04(-0.18%) |
Mar 18, 2013 | 22.93 | 23.00 | 22.90 | 22.92 | 11,788 | -0.12(-0.51%) |
Mar 15, 2013 | 23.09 | 23.09 | 23.01 | 23.04 | 20,347 | +0.00(+0.00%) |
Mar 14, 2013 | 22.99 | 23.04 | 22.94 | 23.04 | 9,060 | +0.11(+0.47%) |
Mar 13, 2013 | 22.95 | 23.06 | 22.88 | 22.93 | 12,140 | +0.01(+0.05%) |
Mar 12, 2013 | 23.29 | 23.29 | 22.88 | 22.92 | 19,711 | -0.07(-0.30%) |
Mar 11, 2013 | 22.94 | 22.99 | 22.93 | 22.99 | 11,196 | +0.06(+0.26%) |
Mar 08, 2013 | 22.92 | 22.99 | 22.91 | 22.93 | 14,179 | -0.00(-0.01%) |
Mar 07, 2013 | 23.29 | 23.29 | 22.92 | 22.93 | 22,519 | +0.04(+0.19%) |
Mar 06, 2013 | 22.90 | 22.91 | 22.89 | 22.89 | 32,493 | +0.00(+0.00%) |
Mar 05, 2013 | 22.90 | 22.90 | 22.87 | 22.89 | 61,621 | +0.15(+0.66%) |
Mar 04, 2013 | 22.67 | 22.74 | 22.61 | 22.74 | 25,633 | +0.05(+0.22%) |