Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.21 | 26.72 | 26.16 | 26.16 | 147,738 | -0.28(-1.08%) |
May 30, 2013 | 26.32 | 26.57 | 26.00 | 26.44 | 184,045 | +0.15(+0.57%) |
May 29, 2013 | 26.79 | 27.05 | 26.19 | 26.29 | 101,998 | -0.80(-2.94%) |
May 28, 2013 | 26.70 | 27.41 | 26.56 | 27.09 | 157,480 | +0.88(+3.34%) |
May 24, 2013 | 26.44 | 26.60 | 26.11 | 26.21 | 203,585 | -0.43(-1.60%) |
May 23, 2013 | 25.95 | 26.65 | 25.89 | 26.64 | 207,372 | +0.38(+1.44%) |
May 22, 2013 | 25.89 | 26.56 | 25.89 | 26.26 | 381,788 | +0.39(+1.51%) |
May 21, 2013 | 25.85 | 26.04 | 25.53 | 25.87 | 236,895 | +0.06(+0.22%) |
May 20, 2013 | 26.11 | 26.64 | 25.73 | 25.82 | 324,451 | -0.36(-1.39%) |
May 17, 2013 | 25.96 | 26.19 | 25.92 | 26.18 | 339,862 | +0.45(+1.74%) |
May 16, 2013 | 25.74 | 26.04 | 25.57 | 25.73 | 159,047 | -0.09(-0.36%) |
May 15, 2013 | 25.33 | 26.11 | 25.29 | 25.82 | 453,493 | +0.72(+2.86%) |
May 13, 2013 | 24.96 | 25.31 | 24.86 | 25.10 | 87,692 | +0.08(+0.34%) |
May 10, 2013 | 24.69 | 25.02 | 24.69 | 25.02 | 208,987 | +0.31(+1.26%) |
May 09, 2013 | 24.80 | 24.80 | 24.49 | 24.71 | 123,137 | -0.09(-0.37%) |
May 08, 2013 | 24.79 | 24.86 | 24.45 | 24.80 | 189,022 | -0.04(-0.14%) |
May 07, 2013 | 24.55 | 24.95 | 24.33 | 24.84 | 169,334 | +0.38(+1.56%) |
May 06, 2013 | 24.24 | 24.55 | 24.11 | 24.45 | 141,038 | +0.22(+0.90%) |
May 03, 2013 | 23.80 | 24.38 | 23.39 | 24.24 | 203,878 | +0.85(+3.63%) |
May 02, 2013 | 22.74 | 23.49 | 22.74 | 23.39 | 143,560 | +0.67(+2.96%) |
May 01, 2013 | 24.16 | 24.31 | 22.70 | 22.72 | 423,690 | -1.61(-6.62%) |
Apr 30, 2013 | 23.66 | 24.34 | 23.54 | 24.33 | 288,326 | +0.59(+2.50%) |
Apr 29, 2013 | 23.70 | 23.84 | 23.58 | 23.73 | 100,153 | +0.19(+0.81%) |
Apr 26, 2013 | 23.62 | 23.67 | 23.28 | 23.54 | 134,868 | -0.11(-0.45%) |
Apr 25, 2013 | 23.70 | 23.98 | 23.56 | 23.65 | 129,650 | +0.04(+0.15%) |
Apr 24, 2013 | 23.44 | 23.71 | 23.31 | 23.61 | 141,489 | +0.09(+0.39%) |
Apr 23, 2013 | 23.27 | 23.59 | 23.07 | 23.52 | 228,286 | +0.51(+2.21%) |
Apr 22, 2013 | 23.52 | 23.56 | 22.50 | 23.01 | 196,540 | -0.32(-1.36%) |
Apr 19, 2013 | 23.03 | 23.46 | 22.40 | 23.33 | 234,192 | +0.33(+1.44%) |
Apr 18, 2013 | 23.03 | 24.82 | 22.95 | 23.00 | 558,919 | +0.26(+1.15%) |
Apr 17, 2013 | 23.34 | 23.38 | 22.22 | 22.74 | 287,042 | -0.88(-3.74%) |
Apr 16, 2013 | 23.02 | 23.68 | 22.81 | 23.62 | 235,227 | +0.88(+3.88%) |
Apr 15, 2013 | 24.10 | 24.15 | 22.65 | 22.74 | 308,291 | -1.50(-6.21%) |
Apr 12, 2013 | 24.28 | 24.56 | 24.12 | 24.24 | 97,302 | -0.13(-0.55%) |
Apr 11, 2013 | 24.18 | 24.60 | 24.18 | 24.38 | 69,098 | +0.19(+0.79%) |
Apr 10, 2013 | 23.58 | 24.59 | 23.53 | 24.19 | 201,135 | +0.69(+2.95%) |
Apr 09, 2013 | 23.94 | 23.96 | 23.42 | 23.49 | 117,300 | -0.34(-1.42%) |
Apr 08, 2013 | 23.32 | 23.83 | 23.22 | 23.83 | 105,126 | +0.65(+2.80%) |
Apr 05, 2013 | 22.69 | 23.20 | 22.69 | 23.18 | 140,271 | -0.01(-0.03%) |
Apr 04, 2013 | 23.18 | 23.28 | 23.04 | 23.19 | 134,234 | +0.08(+0.34%) |
Apr 03, 2013 | 23.88 | 23.90 | 23.06 | 23.11 | 159,715 | -0.64(-2.68%) |
Apr 02, 2013 | 24.43 | 24.48 | 23.63 | 23.75 | 125,869 | -0.52(-2.15%) |
Apr 01, 2013 | 25.09 | 25.17 | 24.14 | 24.27 | 146,482 | -0.81(-3.21%) |
Mar 28, 2013 | 24.77 | 25.25 | 24.60 | 25.08 | 192,721 | +0.24(+0.97%) |
Mar 27, 2013 | 24.48 | 24.84 | 24.38 | 24.84 | 97,825 | +0.22(+0.89%) |
Mar 26, 2013 | 24.55 | 24.62 | 24.36 | 24.62 | 125,918 | +0.28(+1.13%) |
Mar 25, 2013 | 24.32 | 24.66 | 24.14 | 24.34 | 233,561 | +0.04(+0.17%) |
Mar 22, 2013 | 24.36 | 24.63 | 24.23 | 24.30 | 235,977 | +0.08(+0.35%) |
Mar 21, 2013 | 24.20 | 24.58 | 24.14 | 24.21 | 145,918 | -0.14(-0.58%) |
Mar 20, 2013 | 24.41 | 24.52 | 24.06 | 24.36 | 132,419 | +0.08(+0.35%) |
Mar 19, 2013 | 24.22 | 24.28 | 24.00 | 24.27 | 220,427 | +0.19(+0.79%) |
Mar 18, 2013 | 23.75 | 24.24 | 23.68 | 24.08 | 145,298 | +0.04(+0.15%) |
Mar 15, 2013 | 23.90 | 24.09 | 23.33 | 24.04 | 469,522 | -0.10(-0.41%) |
Mar 14, 2013 | 23.95 | 24.18 | 23.71 | 24.14 | 182,813 | +0.32(+1.33%) |
Mar 13, 2013 | 23.57 | 23.93 | 23.51 | 23.83 | 104,124 | +0.32(+1.35%) |
Mar 12, 2013 | 23.68 | 23.69 | 23.41 | 23.51 | 129,292 | -0.18(-0.78%) |
Mar 11, 2013 | 23.69 | 23.97 | 23.58 | 23.69 | 125,556 | -0.22(-0.92%) |
Mar 08, 2013 | 23.78 | 23.96 | 23.53 | 23.91 | 161,214 | +0.39(+1.65%) |
Mar 07, 2013 | 23.46 | 23.52 | 23.15 | 23.52 | 179,249 | +0.04(+0.15%) |
Mar 06, 2013 | 23.21 | 23.59 | 23.10 | 23.49 | 189,684 | +0.32(+1.40%) |
Mar 05, 2013 | 22.50 | 23.18 | 22.45 | 23.16 | 239,913 | +0.80(+3.57%) |
Mar 04, 2013 | 22.04 | 22.36 | 21.83 | 22.36 | 200,445 | +0.27(+1.22%) |