Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.87 | 22.95 | 22.70 | 22.84 | 427,435 | -0.24(-1.05%) |
May 30, 2013 | 23.16 | 23.16 | 23.00 | 23.09 | 275,392 | -0.03(-0.13%) |
May 29, 2013 | 23.39 | 23.39 | 23.12 | 23.12 | 366,036 | -0.30(-1.29%) |
May 28, 2013 | 23.73 | 23.77 | 23.42 | 23.42 | 565,534 | -0.35(-1.45%) |
May 24, 2013 | 23.89 | 23.89 | 23.74 | 23.76 | 77,616 | -0.08(-0.34%) |
May 23, 2013 | 23.54 | 23.87 | 23.54 | 23.84 | 49,931 | -0.10(-0.40%) |
May 22, 2013 | 24.17 | 24.17 | 23.92 | 23.94 | 43,765 | -0.13(-0.54%) |
May 21, 2013 | 23.98 | 24.09 | 23.98 | 24.07 | 13,970 | -0.02(-0.10%) |
May 20, 2013 | 24.10 | 24.10 | 24.05 | 24.09 | 21,275 | -0.01(-0.03%) |
May 17, 2013 | 24.17 | 24.17 | 24.09 | 24.10 | 59,709 | -0.08(-0.33%) |
May 16, 2013 | 24.15 | 24.21 | 24.15 | 24.18 | 41,114 | +0.01(+0.06%) |
May 15, 2013 | 24.15 | 24.21 | 24.13 | 24.17 | 106,535 | -0.15(-0.63%) |
May 13, 2013 | 24.25 | 24.37 | 24.25 | 24.32 | 29,726 | -0.08(-0.33%) |
May 10, 2013 | 24.54 | 24.54 | 24.34 | 24.40 | 53,165 | -0.15(-0.63%) |
May 09, 2013 | 24.62 | 24.65 | 24.54 | 24.56 | 49,085 | -0.10(-0.39%) |
May 08, 2013 | 24.54 | 24.67 | 24.51 | 24.65 | 41,953 | +0.12(+0.51%) |
May 07, 2013 | 24.54 | 24.54 | 24.46 | 24.53 | 27,118 | +0.02(+0.09%) |
May 06, 2013 | 24.45 | 24.51 | 24.45 | 24.51 | 40,827 | -0.04(-0.18%) |
May 03, 2013 | 24.37 | 24.55 | 24.37 | 24.55 | 28,543 | +0.10(+0.42%) |
May 02, 2013 | 24.42 | 24.45 | 24.40 | 24.45 | 47,097 | +0.01(+0.06%) |
May 01, 2013 | 24.50 | 24.50 | 24.38 | 24.43 | 26,201 | -0.07(-0.27%) |
Apr 30, 2013 | 24.51 | 24.51 | 24.42 | 24.50 | 29,216 | +0.05(+0.21%) |
Apr 29, 2013 | 24.51 | 24.51 | 24.31 | 24.45 | 44,190 | +0.14(+0.57%) |
Apr 26, 2013 | 24.24 | 24.31 | 24.29 | 24.31 | 23,128 | +0.01(+0.03%) |
Apr 25, 2013 | 24.26 | 24.33 | 24.23 | 24.30 | 30,646 | +0.05(+0.21%) |
Apr 24, 2013 | 24.29 | 24.29 | 24.12 | 24.25 | 18,049 | +0.03(+0.12%) |
Apr 23, 2013 | 24.11 | 24.29 | 24.11 | 24.22 | 42,545 | +0.02(+0.09%) |
Apr 22, 2013 | 24.23 | 24.25 | 24.08 | 24.20 | 37,564 | -0.04(-0.15%) |
Apr 19, 2013 | 24.28 | 24.31 | 24.15 | 24.23 | 51,514 | +0.04(+0.15%) |
Apr 18, 2013 | 24.31 | 24.31 | 24.15 | 24.20 | 26,882 | +0.03(+0.12%) |
Apr 17, 2013 | 24.27 | 24.28 | 24.12 | 24.17 | 36,921 | -0.10(-0.41%) |
Apr 16, 2013 | 24.29 | 24.29 | 24.16 | 24.27 | 46,383 | +0.17(+0.72%) |
Apr 15, 2013 | 24.23 | 24.26 | 24.01 | 24.09 | 26,171 | -0.15(-0.64%) |
Apr 12, 2013 | 24.18 | 24.26 | 24.11 | 24.25 | 23,561 | -0.01(-0.03%) |
Apr 11, 2013 | 24.23 | 24.27 | 24.09 | 24.26 | 65,486 | +0.07(+0.27%) |
Apr 10, 2013 | 24.23 | 24.23 | 24.12 | 24.19 | 30,909 | +0.14(+0.58%) |
Apr 09, 2013 | 24.12 | 24.14 | 24.04 | 24.05 | 28,699 | +0.01(+0.03%) |
Apr 08, 2013 | 23.95 | 24.09 | 23.83 | 24.04 | 18,403 | +0.10(+0.40%) |
Apr 05, 2013 | 23.77 | 23.95 | 23.73 | 23.95 | 45,703 | +0.15(+0.61%) |
Apr 04, 2013 | 23.69 | 23.81 | 23.69 | 23.80 | 53,060 | +0.07(+0.28%) |
Apr 03, 2013 | 23.79 | 23.79 | 23.66 | 23.73 | 33,423 | -0.03(-0.14%) |
Apr 02, 2013 | 23.70 | 23.78 | 23.65 | 23.77 | 61,517 | +0.08(+0.35%) |
Apr 01, 2013 | 23.70 | 23.77 | 23.65 | 23.68 | 55,919 | -0.08(-0.34%) |
Mar 28, 2013 | 23.74 | 23.79 | 23.68 | 23.76 | 55,943 | +0.10(+0.40%) |
Mar 27, 2013 | 23.74 | 23.76 | 23.67 | 23.67 | 219,058 | -0.15(-0.65%) |
Mar 26, 2013 | 23.74 | 23.85 | 23.74 | 23.82 | 57,183 | +0.01(+0.06%) |
Mar 25, 2013 | 23.70 | 23.85 | 23.68 | 23.81 | 46,431 | -0.01(-0.06%) |
Mar 22, 2013 | 23.81 | 23.83 | 23.73 | 23.82 | 24,445 | +0.04(+0.15%) |
Mar 21, 2013 | 23.72 | 23.84 | 23.71 | 23.79 | 103,576 | +0.05(+0.22%) |
Mar 20, 2013 | 23.89 | 23.89 | 23.73 | 23.73 | 51,934 | -0.11(-0.46%) |
Mar 19, 2013 | 23.76 | 23.91 | 23.75 | 23.84 | 65,138 | -0.03(-0.12%) |
Mar 18, 2013 | 23.81 | 23.94 | 23.79 | 23.87 | 52,365 | -0.02(-0.09%) |
Mar 15, 2013 | 23.96 | 23.96 | 23.84 | 23.90 | 45,639 | -0.03(-0.12%) |
Mar 14, 2013 | 23.90 | 23.93 | 23.80 | 23.93 | 37,438 | +0.04(+0.18%) |
Mar 13, 2013 | 23.87 | 23.96 | 23.85 | 23.88 | 50,722 | -0.07(-0.31%) |
Mar 12, 2013 | 24.01 | 24.01 | 23.87 | 23.95 | 58,788 | +0.04(+0.18%) |
Mar 11, 2013 | 23.90 | 23.93 | 23.84 | 23.91 | 75,773 | +0.01(+0.06%) |
Mar 08, 2013 | 23.98 | 23.99 | 23.89 | 23.90 | 96,056 | -0.10(-0.40%) |
Mar 07, 2013 | 23.93 | 24.00 | 23.93 | 23.99 | 34,922 | +0.09(+0.37%) |
Mar 06, 2013 | 23.89 | 23.92 | 23.85 | 23.90 | 174,115 | -0.04(-0.15%) |
Mar 05, 2013 | 23.84 | 23.94 | 23.81 | 23.94 | 67,918 | +0.08(+0.34%) |
Mar 04, 2013 | 23.88 | 23.88 | 23.78 | 23.86 | 26,347 | +0.02(+0.09%) |