Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.03 | 27.34 | 26.91 | 27.20 | 3,262 | +0.61(+2.29%) |
May 30, 2013 | 25.90 | 27.00 | 25.90 | 26.59 | 5,856 | +1.63(+6.53%) |
May 29, 2013 | 25.50 | 25.67 | 24.72 | 24.96 | 10,588 | -0.11(-0.44%) |
May 28, 2013 | 26.09 | 27.80 | 23.25 | 25.07 | 24,773 | +0.02(+0.08%) |
May 24, 2013 | 25.36 | 25.36 | 24.30 | 25.05 | 5,510 | -0.95(-3.65%) |
May 23, 2013 | 25.15 | 26.23 | 24.60 | 26.00 | 7,667 | +0.85(+3.38%) |
May 22, 2013 | 25.15 | 25.15 | 24.60 | 25.15 | 10,903 | -0.24(-0.95%) |
May 21, 2013 | 25.33 | 25.40 | 25.33 | 25.39 | 500 | +0.22(+0.87%) |
May 20, 2013 | 25.25 | 25.80 | 25.17 | 25.17 | 2,650 | +0.07(+0.28%) |
May 17, 2013 | 25.50 | 25.83 | 25.10 | 25.10 | 3,800 | -0.44(-1.70%) |
May 16, 2013 | 25.00 | 25.79 | 25.00 | 25.54 | 2,589 | +0.75(+3.01%) |
May 15, 2013 | 25.45 | 25.83 | 24.65 | 24.79 | 2,200 | -0.21(-0.85%) |
May 13, 2013 | 24.99 | 25.00 | 24.99 | 25.00 | 1,100 | -0.00(-0.00%) |
May 10, 2013 | 25.10 | 25.10 | 25.00 | 25.00 | 1,300 | -0.15(-0.59%) |
May 09, 2013 | 25.00 | 25.15 | 24.42 | 25.15 | 2,603 | +0.05(+0.20%) |
May 08, 2013 | 25.00 | 25.40 | 24.80 | 25.10 | 2,030 | +0.12(+0.50%) |
May 07, 2013 | 25.22 | 25.22 | 24.73 | 24.98 | 1,985 | +0.46(+1.86%) |
May 06, 2013 | 24.09 | 25.28 | 24.09 | 24.52 | 2,335 | -0.13(-0.53%) |
May 03, 2013 | 24.03 | 24.88 | 24.30 | 24.65 | 2,772 | -0.07(-0.28%) |
May 02, 2013 | 25.23 | 25.40 | 24.19 | 24.72 | 3,800 | +0.25(+1.02%) |
May 01, 2013 | 25.39 | 25.44 | 23.90 | 24.47 | 2,550 | +0.58(+2.43%) |
Apr 30, 2013 | 23.73 | 24.20 | 23.65 | 23.89 | 2,879 | -0.03(-0.13%) |
Apr 29, 2013 | 24.15 | 24.31 | 23.92 | 23.92 | 1,165 | -0.52(-2.13%) |
Apr 26, 2013 | 24.60 | 24.71 | 24.33 | 24.44 | 3,303 | -0.53(-2.12%) |
Apr 25, 2013 | 24.75 | 24.97 | 24.60 | 24.97 | 2,254 | +0.23(+0.93%) |
Apr 24, 2013 | 24.94 | 24.94 | 23.54 | 24.74 | 3,457 | -0.09(-0.36%) |
Apr 23, 2013 | 24.25 | 24.87 | 24.25 | 24.83 | 1,843 | +0.42(+1.72%) |
Apr 22, 2013 | 24.71 | 24.71 | 24.41 | 24.41 | 350 | -0.29(-1.17%) |
Apr 19, 2013 | 26.44 | 26.44 | 24.46 | 24.70 | 2,068 | -0.94(-3.67%) |
Apr 18, 2013 | 24.40 | 25.64 | 24.40 | 25.64 | 409 | +0.74(+2.97%) |
Apr 17, 2013 | 24.94 | 25.20 | 24.90 | 24.90 | 1,852 | -0.27(-1.07%) |
Apr 16, 2013 | 26.17 | 26.20 | 24.91 | 25.17 | 3,450 | -1.23(-4.66%) |
Apr 15, 2013 | 24.90 | 26.40 | 24.90 | 26.40 | 520 | +0.00(+0.00%) |
Apr 12, 2013 | 25.50 | 26.47 | 25.50 | 26.40 | 4,400 | +0.15(+0.57%) |
Apr 11, 2013 | 26.19 | 26.25 | 25.15 | 26.25 | 2,075 | +1.15(+4.58%) |
Apr 10, 2013 | 24.31 | 25.50 | 24.31 | 25.10 | 7,102 | +0.89(+3.68%) |
Apr 09, 2013 | 24.08 | 24.38 | 23.36 | 24.21 | 1,079 | +0.06(+0.25%) |
Apr 08, 2013 | 24.72 | 25.10 | 23.43 | 24.15 | 4,537 | -0.85(-3.40%) |
Apr 05, 2013 | 24.95 | 25.00 | 24.70 | 25.00 | 1,900 | -0.02(-0.08%) |
Apr 04, 2013 | 25.68 | 26.20 | 25.02 | 25.02 | 4,640 | -0.65(-2.53%) |
Apr 03, 2013 | 26.40 | 26.45 | 25.67 | 25.67 | 3,305 | -0.35(-1.35%) |
Apr 02, 2013 | 25.67 | 26.50 | 25.50 | 26.02 | 2,526 | +0.42(+1.64%) |
Apr 01, 2013 | 26.50 | 26.50 | 25.50 | 25.60 | 3,569 | -0.27(-1.03%) |
Mar 28, 2013 | 26.45 | 26.49 | 25.60 | 25.87 | 3,950 | +0.50(+1.96%) |
Mar 27, 2013 | 25.95 | 27.23 | 24.42 | 25.37 | 17,469 | +0.07(+0.28%) |
Mar 26, 2013 | 24.44 | 26.40 | 24.27 | 25.30 | 14,890 | +0.55(+2.22%) |
Mar 25, 2013 | 23.80 | 24.75 | 23.43 | 24.75 | 27,293 | +2.00(+8.79%) |
Mar 22, 2013 | 22.30 | 23.11 | 22.30 | 22.75 | 2,373 | +0.20(+0.89%) |
Mar 21, 2013 | 22.91 | 22.91 | 22.17 | 22.55 | 5,109 | -0.14(-0.62%) |
Mar 20, 2013 | 22.04 | 22.84 | 22.03 | 22.69 | 1,750 | +0.21(+0.93%) |
Mar 19, 2013 | 21.70 | 22.48 | 21.70 | 22.48 | 1,730 | +0.80(+3.69%) |
Mar 18, 2013 | 22.03 | 22.03 | 21.68 | 21.68 | 1,915 | -0.92(-4.07%) |
Mar 15, 2013 | 21.97 | 22.91 | 21.75 | 22.60 | 11,395 | -0.07(-0.31%) |
Mar 14, 2013 | 23.15 | 23.15 | 22.50 | 22.67 | 4,080 | +0.83(+3.80%) |
Mar 13, 2013 | 22.18 | 22.64 | 21.81 | 21.84 | 4,651 | -0.15(-0.68%) |
Mar 12, 2013 | 21.68 | 22.52 | 21.68 | 21.99 | 5,116 | -0.51(-2.27%) |
Mar 11, 2013 | 21.40 | 22.50 | 21.40 | 22.50 | 2,600 | +0.30(+1.35%) |
Mar 08, 2013 | 22.22 | 22.28 | 22.20 | 22.20 | 1,974 | +0.02(+0.08%) |
Mar 07, 2013 | 21.18 | 22.18 | 21.18 | 22.18 | 600 | -0.02(-0.08%) |
Mar 06, 2013 | 22.50 | 22.50 | 22.12 | 22.20 | 1,300 | -0.10(-0.45%) |
Mar 05, 2013 | 22.58 | 22.85 | 21.23 | 22.30 | 2,950 | +1.11(+5.24%) |
Mar 04, 2013 | 21.90 | 21.90 | 21.19 | 21.19 | 600 | -0.67(-3.06%) |