Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.40 | 25.80 | 25.10 | 25.39 | 76,484 | -0.06(-0.24%) |
May 30, 2013 | 25.80 | 25.95 | 25.40 | 25.45 | 104,605 | -0.40(-1.55%) |
May 29, 2013 | 25.41 | 25.98 | 25.02 | 25.85 | 139,783 | +0.49(+1.93%) |
May 28, 2013 | 26.36 | 26.48 | 25.26 | 25.36 | 209,535 | -0.91(-3.46%) |
May 24, 2013 | 25.96 | 26.40 | 25.66 | 26.27 | 73,280 | +0.26(+1.00%) |
May 23, 2013 | 25.86 | 26.22 | 25.00 | 26.01 | 141,422 | -0.09(-0.34%) |
May 22, 2013 | 26.25 | 26.42 | 25.82 | 26.10 | 152,879 | -0.13(-0.50%) |
May 21, 2013 | 26.25 | 26.39 | 25.90 | 26.23 | 183,637 | -0.27(-1.02%) |
May 20, 2013 | 26.46 | 26.50 | 26.16 | 26.50 | 156,119 | -0.11(-0.41%) |
May 17, 2013 | 26.98 | 26.98 | 26.41 | 26.61 | 112,931 | -0.30(-1.11%) |
May 16, 2013 | 27.78 | 27.92 | 26.71 | 26.91 | 114,383 | -0.76(-2.75%) |
May 15, 2013 | 27.70 | 28.00 | 27.40 | 27.67 | 95,407 | +0.37(+1.36%) |
May 13, 2013 | 27.40 | 27.50 | 26.65 | 27.30 | 78,180 | +0.08(+0.29%) |
May 10, 2013 | 26.90 | 27.30 | 26.90 | 27.22 | 62,139 | +0.34(+1.26%) |
May 09, 2013 | 26.98 | 27.15 | 26.75 | 26.88 | 45,832 | +0.20(+0.75%) |
May 08, 2013 | 26.65 | 27.01 | 26.38 | 26.68 | 50,966 | -0.07(-0.26%) |
May 07, 2013 | 25.22 | 26.99 | 25.22 | 26.75 | 83,691 | -0.51(-1.87%) |
May 06, 2013 | 26.66 | 27.27 | 26.40 | 27.26 | 70,830 | +0.75(+2.83%) |
May 03, 2013 | 26.40 | 26.88 | 26.30 | 26.51 | 129,091 | +0.00(+0.00%) |
May 02, 2013 | 26.44 | 26.79 | 25.66 | 26.51 | 113,888 | -0.03(-0.11%) |
May 01, 2013 | 27.55 | 27.66 | 26.43 | 26.54 | 154,212 | -0.91(-3.32%) |
Apr 30, 2013 | 27.50 | 27.64 | 27.27 | 27.45 | 91,016 | -0.05(-0.18%) |
Apr 29, 2013 | 27.09 | 27.50 | 26.86 | 27.50 | 87,411 | +0.65(+2.42%) |
Apr 26, 2013 | 27.00 | 26.92 | 26.54 | 26.85 | 51,461 | +0.05(+0.19%) |
Apr 25, 2013 | 26.80 | 27.05 | 26.66 | 26.80 | 103,720 | +0.14(+0.53%) |
Apr 24, 2013 | 26.42 | 26.76 | 26.42 | 26.66 | 71,187 | +0.15(+0.57%) |
Apr 23, 2013 | 26.58 | 26.59 | 26.31 | 26.51 | 68,903 | +0.04(+0.15%) |
Apr 22, 2013 | 26.22 | 26.53 | 26.07 | 26.47 | 93,159 | +0.27(+1.03%) |
Apr 19, 2013 | 26.54 | 26.69 | 25.65 | 26.20 | 71,015 | +0.27(+1.04%) |
Apr 18, 2013 | 25.37 | 26.00 | 25.34 | 25.93 | 120,126 | +0.57(+2.25%) |
Apr 17, 2013 | 25.00 | 25.50 | 24.92 | 25.36 | 92,904 | +0.35(+1.40%) |
Apr 16, 2013 | 24.91 | 25.11 | 24.43 | 25.01 | 82,672 | +0.27(+1.09%) |
Apr 15, 2013 | 24.99 | 25.26 | 24.73 | 24.74 | 88,119 | -0.19(-0.76%) |
Apr 12, 2013 | 24.90 | 25.07 | 24.70 | 24.93 | 51,681 | +0.10(+0.40%) |
Apr 11, 2013 | 24.75 | 24.99 | 24.69 | 24.83 | 59,897 | +0.01(+0.04%) |
Apr 10, 2013 | 24.77 | 25.05 | 24.26 | 24.82 | 109,101 | -0.09(-0.36%) |
Apr 09, 2013 | 25.47 | 25.47 | 24.90 | 24.91 | 81,440 | -0.31(-1.23%) |
Apr 08, 2013 | 25.08 | 25.44 | 25.04 | 25.22 | 66,707 | -0.15(-0.59%) |
Apr 05, 2013 | 24.00 | 25.44 | 24.00 | 25.37 | 74,815 | +1.04(+4.27%) |
Apr 04, 2013 | 23.70 | 24.45 | 23.67 | 24.33 | 96,198 | +0.47(+1.97%) |
Apr 03, 2013 | 24.50 | 24.64 | 23.63 | 23.86 | 248,841 | -0.63(-2.57%) |
Apr 02, 2013 | 25.10 | 25.19 | 24.44 | 24.49 | 136,454 | -0.23(-0.93%) |
Apr 01, 2013 | 25.20 | 25.32 | 24.64 | 24.72 | 129,961 | -0.40(-1.59%) |
Mar 28, 2013 | 25.26 | 25.41 | 25.12 | 25.12 | 115,966 | -0.13(-0.51%) |
Mar 27, 2013 | 25.44 | 25.68 | 25.20 | 25.25 | 99,974 | -0.16(-0.63%) |
Mar 26, 2013 | 26.01 | 26.01 | 25.36 | 25.41 | 140,293 | -0.55(-2.12%) |
Mar 25, 2013 | 26.57 | 26.57 | 25.94 | 25.96 | 130,791 | -0.62(-2.33%) |
Mar 22, 2013 | 26.29 | 26.75 | 26.26 | 26.58 | 217,849 | +0.29(+1.10%) |
Mar 21, 2013 | 25.44 | 26.30 | 25.34 | 26.29 | 512,128 | +0.01(+0.04%) |
Mar 20, 2013 | 26.21 | 26.30 | 25.91 | 26.28 | 90,711 | +0.37(+1.43%) |
Mar 19, 2013 | 26.45 | 26.45 | 25.90 | 25.91 | 73,720 | -0.27(-1.03%) |
Mar 18, 2013 | 26.35 | 26.50 | 26.03 | 26.18 | 58,478 | -0.17(-0.65%) |
Mar 15, 2013 | 26.00 | 26.69 | 26.00 | 26.35 | 86,154 | -0.05(-0.19%) |
Mar 14, 2013 | 26.49 | 26.49 | 26.03 | 26.40 | 59,370 | -0.09(-0.34%) |
Mar 13, 2013 | 25.88 | 26.50 | 25.88 | 26.49 | 99,370 | +0.59(+2.28%) |
Mar 12, 2013 | 26.24 | 26.71 | 25.84 | 25.90 | 83,678 | -0.28(-1.07%) |
Mar 11, 2013 | 26.11 | 26.24 | 25.72 | 26.18 | 64,304 | +0.16(+0.61%) |
Mar 08, 2013 | 25.67 | 26.20 | 25.62 | 26.02 | 52,167 | +0.42(+1.64%) |
Mar 07, 2013 | 26.26 | 26.44 | 25.50 | 25.60 | 92,723 | -0.56(-2.14%) |
Mar 06, 2013 | 26.64 | 26.65 | 26.11 | 26.16 | 69,276 | -0.44(-1.65%) |
Mar 05, 2013 | 26.50 | 26.75 | 26.30 | 26.60 | 129,342 | +0.30(+1.14%) |
Mar 04, 2013 | 25.78 | 26.40 | 25.76 | 26.30 | 78,743 | +0.55(+2.14%) |