Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.50 | 25.57 | 25.14 | 25.14 | 41,844 | -0.37(-1.47%) |
May 30, 2013 | 25.19 | 25.58 | 25.19 | 25.51 | 118,700 | +0.35(+1.39%) |
May 29, 2013 | 24.93 | 25.24 | 24.61 | 25.16 | 46,126 | +0.11(+0.43%) |
May 28, 2013 | 24.84 | 25.11 | 24.84 | 25.05 | 41,493 | +0.52(+2.14%) |
May 24, 2013 | 24.44 | 24.53 | 24.33 | 24.53 | 26,619 | -0.02(-0.09%) |
May 23, 2013 | 24.38 | 24.60 | 24.24 | 24.55 | 137,952 | -0.11(-0.45%) |
May 22, 2013 | 24.99 | 25.23 | 24.58 | 24.66 | 174,552 | -0.32(-1.27%) |
May 21, 2013 | 25.19 | 25.22 | 24.97 | 24.98 | 123,969 | -0.15(-0.60%) |
May 20, 2013 | 25.01 | 25.21 | 24.99 | 25.13 | 56,690 | +0.02(+0.10%) |
May 17, 2013 | 24.79 | 25.12 | 24.79 | 25.10 | 50,392 | +0.40(+1.62%) |
May 16, 2013 | 24.74 | 24.89 | 24.66 | 24.70 | 107,515 | -0.06(-0.24%) |
May 15, 2013 | 24.54 | 24.84 | 24.47 | 24.76 | 329,864 | +0.67(+2.77%) |
May 13, 2013 | 24.02 | 24.21 | 24.02 | 24.09 | 27,549 | +0.01(+0.03%) |
May 10, 2013 | 23.74 | 24.09 | 23.73 | 24.09 | 18,444 | +0.32(+1.36%) |
May 09, 2013 | 23.80 | 23.93 | 23.74 | 23.76 | 13,926 | -0.08(-0.34%) |
May 08, 2013 | 23.66 | 23.85 | 23.66 | 23.84 | 21,470 | +0.12(+0.49%) |
May 07, 2013 | 23.73 | 23.75 | 23.64 | 23.73 | 25,878 | +0.04(+0.18%) |
May 06, 2013 | 23.54 | 23.74 | 23.54 | 23.69 | 14,690 | +0.11(+0.46%) |
May 03, 2013 | 23.34 | 23.69 | 23.10 | 23.58 | 18,444 | +0.47(+2.05%) |
May 02, 2013 | 22.70 | 23.14 | 22.65 | 23.10 | 36,547 | +0.43(+1.91%) |
May 01, 2013 | 22.65 | 22.96 | 22.65 | 22.67 | 337,410 | -0.28(-1.23%) |
Apr 30, 2013 | 22.80 | 22.97 | 22.80 | 22.95 | 15,254 | +0.13(+0.56%) |
Apr 29, 2013 | 22.70 | 22.88 | 22.70 | 22.82 | 31,352 | +0.18(+0.79%) |
Apr 26, 2013 | 22.71 | 22.71 | 22.58 | 22.65 | 8,559 | -0.07(-0.29%) |
Apr 25, 2013 | 22.71 | 22.89 | 22.69 | 22.71 | 260,977 | +0.04(+0.18%) |
Apr 24, 2013 | 22.65 | 22.70 | 22.54 | 22.67 | 4,412 | +0.10(+0.44%) |
Apr 23, 2013 | 22.32 | 22.65 | 22.32 | 22.57 | 40,373 | +0.33(+1.50%) |
Apr 22, 2013 | 22.19 | 22.30 | 22.00 | 22.24 | 55,019 | +0.05(+0.22%) |
Apr 19, 2013 | 22.00 | 22.19 | 21.96 | 22.19 | 52,090 | +0.22(+1.02%) |
Apr 18, 2013 | 22.30 | 22.35 | 21.93 | 21.96 | 124,547 | -0.44(-1.97%) |
Apr 17, 2013 | 22.45 | 22.53 | 22.26 | 22.40 | 43,238 | -0.32(-1.39%) |
Apr 16, 2013 | 22.68 | 22.74 | 22.48 | 22.72 | 171,492 | +0.20(+0.89%) |
Apr 15, 2013 | 22.97 | 23.12 | 22.48 | 22.52 | 122,060 | -0.56(-2.42%) |
Apr 12, 2013 | 23.17 | 23.18 | 23.01 | 23.08 | 71,290 | -0.20(-0.86%) |
Apr 11, 2013 | 23.24 | 23.37 | 23.20 | 23.28 | 36,258 | +0.06(+0.25%) |
Apr 10, 2013 | 23.10 | 23.23 | 23.09 | 23.22 | 75,326 | +0.42(+1.86%) |
Apr 09, 2013 | 22.76 | 22.95 | 22.75 | 22.80 | 31,037 | +0.07(+0.29%) |
Apr 08, 2013 | 22.52 | 22.74 | 22.43 | 22.73 | 93,812 | +0.14(+0.63%) |
Apr 05, 2013 | 22.43 | 22.60 | 22.26 | 22.59 | 147,869 | -0.12(-0.55%) |
Apr 04, 2013 | 22.66 | 22.80 | 22.61 | 22.71 | 93,929 | +0.05(+0.22%) |
Apr 03, 2013 | 22.95 | 23.07 | 22.56 | 22.66 | 130,675 | -0.37(-1.63%) |
Apr 02, 2013 | 22.95 | 23.12 | 22.95 | 23.04 | 60,446 | +0.17(+0.73%) |
Apr 01, 2013 | 23.19 | 23.22 | 22.80 | 22.87 | 134,820 | -0.27(-1.19%) |
Mar 28, 2013 | 23.18 | 23.20 | 23.05 | 23.14 | 111,411 | +0.02(+0.11%) |
Mar 27, 2013 | 23.03 | 23.12 | 22.89 | 23.12 | 130,163 | -0.02(-0.11%) |
Mar 26, 2013 | 23.18 | 23.24 | 23.09 | 23.14 | 500,293 | +0.05(+0.22%) |
Mar 25, 2013 | 23.34 | 23.43 | 23.04 | 23.10 | 126,540 | -0.18(-0.76%) |
Mar 22, 2013 | 23.32 | 23.41 | 23.25 | 23.27 | 50,146 | +0.02(+0.07%) |
Mar 21, 2013 | 23.58 | 23.60 | 23.26 | 23.26 | 50,778 | -0.41(-1.72%) |
Mar 20, 2013 | 23.48 | 23.75 | 23.48 | 23.66 | 65,042 | +0.29(+1.24%) |
Mar 19, 2013 | 23.68 | 23.69 | 23.21 | 23.37 | 55,589 | -0.27(-1.12%) |
Mar 18, 2013 | 23.71 | 23.75 | 23.51 | 23.64 | 50,865 | -0.31(-1.28%) |
Mar 15, 2013 | 23.92 | 23.98 | 23.82 | 23.95 | 58,708 | +0.02(+0.10%) |
Mar 14, 2013 | 23.76 | 24.00 | 23.74 | 23.92 | 67,547 | +0.08(+0.35%) |
Mar 13, 2013 | 23.70 | 23.86 | 23.63 | 23.84 | 54,722 | +0.22(+0.91%) |
Mar 12, 2013 | 23.70 | 23.70 | 23.53 | 23.62 | 58,690 | -0.09(-0.39%) |
Mar 11, 2013 | 23.65 | 23.75 | 23.57 | 23.71 | 82,721 | +0.04(+0.18%) |
Mar 08, 2013 | 23.62 | 23.70 | 23.54 | 23.67 | 85,987 | +0.12(+0.49%) |
Mar 07, 2013 | 23.55 | 23.60 | 23.38 | 23.55 | 101,459 | +0.15(+0.64%) |
Mar 06, 2013 | 23.39 | 23.52 | 23.32 | 23.41 | 86,160 | +0.14(+0.61%) |
Mar 05, 2013 | 23.11 | 23.39 | 23.11 | 23.26 | 114,383 | +0.29(+1.24%) |
Mar 04, 2013 | 22.75 | 22.99 | 22.72 | 22.98 | 85,817 | +0.22(+0.97%) |