Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.04 | 23.39 | 22.89 | 22.94 | 189,483 | -1.03(-4.29%) |
May 30, 2013 | 23.53 | 24.09 | 23.51 | 23.97 | 268,531 | -0.20(-0.83%) |
May 29, 2013 | 24.33 | 24.37 | 23.82 | 24.17 | 234,963 | -0.87(-3.46%) |
May 28, 2013 | 25.17 | 25.70 | 24.78 | 25.03 | 265,998 | -0.32(-1.25%) |
May 24, 2013 | 24.88 | 25.42 | 24.54 | 25.35 | 262,532 | -1.03(-3.91%) |
May 23, 2013 | 24.86 | 26.48 | 23.56 | 26.38 | 715,046 | -2.32(-8.09%) |
May 22, 2013 | 29.72 | 30.24 | 28.60 | 28.71 | 266,139 | -0.76(-2.59%) |
May 21, 2013 | 29.14 | 29.56 | 29.12 | 29.47 | 101,951 | +0.43(+1.48%) |
May 20, 2013 | 29.04 | 29.14 | 28.91 | 29.04 | 152,379 | +0.42(+1.48%) |
May 17, 2013 | 28.20 | 28.70 | 28.02 | 28.62 | 89,154 | +0.84(+3.02%) |
May 16, 2013 | 28.06 | 28.47 | 27.76 | 27.78 | 104,529 | -0.77(-2.71%) |
May 15, 2013 | 28.48 | 28.66 | 28.40 | 28.55 | 142,121 | +0.71(+2.54%) |
May 13, 2013 | 27.56 | 27.89 | 27.51 | 27.84 | 76,755 | +0.80(+2.97%) |
May 10, 2013 | 26.86 | 27.16 | 26.79 | 27.04 | 166,121 | -0.01(-0.03%) |
May 09, 2013 | 26.96 | 27.24 | 26.66 | 27.05 | 102,358 | -0.46(-1.66%) |
May 08, 2013 | 27.11 | 27.56 | 27.11 | 27.51 | 40,269 | +0.52(+1.94%) |
May 07, 2013 | 26.96 | 27.17 | 26.90 | 26.98 | 66,725 | -0.12(-0.42%) |
May 06, 2013 | 27.06 | 27.10 | 26.90 | 27.10 | 34,440 | -0.00(-0.00%) |
May 03, 2013 | 26.80 | 27.32 | 26.36 | 27.10 | 123,004 | +0.74(+2.79%) |
May 02, 2013 | 26.42 | 26.70 | 26.31 | 26.36 | 45,396 | +0.09(+0.36%) |
May 01, 2013 | 26.56 | 26.56 | 26.24 | 26.27 | 79,108 | -0.54(-2.00%) |
Apr 30, 2013 | 26.56 | 26.81 | 26.42 | 26.81 | 55,400 | +0.41(+1.54%) |
Apr 29, 2013 | 26.12 | 26.51 | 26.12 | 26.40 | 55,374 | +0.31(+1.19%) |
Apr 26, 2013 | 26.17 | 26.26 | 25.83 | 26.09 | 145,389 | -0.17(-0.65%) |
Apr 25, 2013 | 26.09 | 26.51 | 26.09 | 26.26 | 183,994 | +0.27(+1.06%) |
Apr 24, 2013 | 25.69 | 26.17 | 25.69 | 25.99 | 214,413 | +0.31(+1.19%) |
Apr 23, 2013 | 25.12 | 25.69 | 25.12 | 25.68 | 47,852 | +0.53(+2.10%) |
Apr 22, 2013 | 24.88 | 25.24 | 24.76 | 25.15 | 52,963 | -0.03(-0.11%) |
Apr 19, 2013 | 24.68 | 25.18 | 24.63 | 25.18 | 35,312 | +0.56(+2.27%) |
Apr 18, 2013 | 24.80 | 24.80 | 24.39 | 24.62 | 43,854 | -0.45(-1.79%) |
Apr 17, 2013 | 25.29 | 25.29 | 24.72 | 25.07 | 46,111 | -0.25(-1.00%) |
Apr 16, 2013 | 25.10 | 25.36 | 25.03 | 25.32 | 71,545 | +0.61(+2.46%) |
Apr 15, 2013 | 25.06 | 25.25 | 24.72 | 24.72 | 104,677 | -0.61(-2.40%) |
Apr 12, 2013 | 25.32 | 25.36 | 25.01 | 25.32 | 23,916 | +0.03(+0.11%) |
Apr 11, 2013 | 25.05 | 25.63 | 24.95 | 25.30 | 204,047 | +0.56(+2.26%) |
Apr 10, 2013 | 24.33 | 24.74 | 24.32 | 24.74 | 128,404 | +1.09(+4.62%) |
Apr 09, 2013 | 23.55 | 23.89 | 23.36 | 23.65 | 151,641 | -0.50(-2.09%) |
Apr 08, 2013 | 23.84 | 24.15 | 23.56 | 24.15 | 165,079 | +0.51(+2.15%) |
Apr 05, 2013 | 23.29 | 23.73 | 23.16 | 23.64 | 115,322 | +0.22(+0.95%) |
Apr 04, 2013 | 23.13 | 23.42 | 23.09 | 23.42 | 130,431 | +1.91(+8.87%) |
Apr 03, 2013 | 22.04 | 22.36 | 21.51 | 21.51 | 59,764 | -0.14(-0.63%) |
Apr 02, 2013 | 21.43 | 21.67 | 21.27 | 21.65 | 24,836 | +0.30(+1.42%) |
Apr 01, 2013 | 21.48 | 21.64 | 21.12 | 21.35 | 110,903 | -1.57(-6.87%) |
Mar 28, 2013 | 22.79 | 23.06 | 22.70 | 22.92 | 24,102 | -0.16(-0.68%) |
Mar 27, 2013 | 22.81 | 23.12 | 22.81 | 23.08 | 12,017 | +0.27(+1.17%) |
Mar 26, 2013 | 22.65 | 22.84 | 22.55 | 22.81 | 14,768 | +0.42(+1.89%) |
Mar 25, 2013 | 22.83 | 22.83 | 22.36 | 22.39 | 12,344 | -0.41(-1.81%) |
Mar 22, 2013 | 22.58 | 22.86 | 22.56 | 22.80 | 8,785 | +0.16(+0.70%) |
Mar 21, 2013 | 22.79 | 22.84 | 22.63 | 22.64 | 17,317 | +0.01(+0.06%) |
Mar 20, 2013 | 22.50 | 22.75 | 22.50 | 22.63 | 32,218 | +0.39(+1.75%) |
Mar 19, 2013 | 22.30 | 22.33 | 22.11 | 22.24 | 44,120 | +0.12(+0.56%) |
Mar 18, 2013 | 22.04 | 22.35 | 21.94 | 22.11 | 28,566 | -0.11(-0.48%) |
Mar 15, 2013 | 22.17 | 22.27 | 22.13 | 22.22 | 15,384 | +0.27(+1.25%) |
Mar 14, 2013 | 21.91 | 21.95 | 21.73 | 21.95 | 13,752 | +0.30(+1.40%) |
Mar 13, 2013 | 21.38 | 21.77 | 21.38 | 21.64 | 10,190 | +0.23(+1.08%) |
Mar 12, 2013 | 21.55 | 21.58 | 21.35 | 21.41 | 35,533 | -0.43(-1.98%) |
Mar 11, 2013 | 21.74 | 21.86 | 21.64 | 21.85 | 50,844 | +0.19(+0.86%) |
Mar 08, 2013 | 21.31 | 21.75 | 21.28 | 21.66 | 44,168 | +0.21(+0.98%) |
Mar 07, 2013 | 21.47 | 21.59 | 21.29 | 21.45 | 27,908 | -0.29(-1.35%) |
Mar 06, 2013 | 21.68 | 21.79 | 21.58 | 21.74 | 25,180 | +0.46(+2.17%) |
Mar 05, 2013 | 21.18 | 21.30 | 21.11 | 21.28 | 32,224 | +0.10(+0.47%) |
Mar 04, 2013 | 21.03 | 21.18 | 20.90 | 21.18 | 34,693 | +0.30(+1.44%) |