Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.23 | 27.78 | 27.18 | 27.18 | 91,345 | -0.26(-0.96%) |
May 30, 2013 | 27.12 | 27.50 | 26.95 | 27.45 | 54,552 | +0.36(+1.31%) |
May 29, 2013 | 27.08 | 27.16 | 26.80 | 27.09 | 74,566 | -0.07(-0.27%) |
May 28, 2013 | 26.58 | 27.47 | 26.58 | 27.16 | 78,989 | +1.01(+3.87%) |
May 24, 2013 | 25.65 | 26.36 | 25.65 | 26.15 | 34,867 | +0.26(+1.02%) |
May 23, 2013 | 25.62 | 26.04 | 25.43 | 25.89 | 71,355 | -0.36(-1.36%) |
May 22, 2013 | 26.36 | 27.09 | 25.87 | 26.24 | 68,420 | -0.09(-0.35%) |
May 21, 2013 | 25.74 | 26.34 | 25.66 | 26.33 | 79,136 | +0.52(+2.01%) |
May 20, 2013 | 25.86 | 25.97 | 25.63 | 25.81 | 82,024 | -0.05(-0.21%) |
May 17, 2013 | 25.78 | 25.95 | 25.55 | 25.87 | 122,952 | +0.30(+1.18%) |
May 16, 2013 | 25.69 | 26.03 | 25.40 | 25.57 | 39,417 | -0.16(-0.64%) |
May 15, 2013 | 25.94 | 25.94 | 25.50 | 25.73 | 100,456 | -0.57(-2.18%) |
May 13, 2013 | 26.42 | 26.61 | 26.13 | 26.31 | 65,341 | -0.26(-0.96%) |
May 10, 2013 | 26.45 | 26.87 | 26.12 | 26.56 | 93,059 | +0.11(+0.41%) |
May 09, 2013 | 26.09 | 26.48 | 25.85 | 26.45 | 131,453 | +0.26(+0.97%) |
May 08, 2013 | 25.49 | 26.35 | 25.49 | 26.20 | 115,871 | +0.67(+2.61%) |
May 07, 2013 | 24.64 | 25.67 | 24.17 | 25.53 | 147,367 | +0.98(+3.97%) |
May 06, 2013 | 23.64 | 24.63 | 23.58 | 24.55 | 112,669 | +0.87(+3.66%) |
May 03, 2013 | 23.26 | 24.22 | 22.80 | 23.69 | 62,406 | +0.88(+3.88%) |
May 02, 2013 | 23.20 | 23.44 | 22.53 | 22.80 | 129,974 | -0.10(-0.44%) |
May 01, 2013 | 24.26 | 24.26 | 22.58 | 22.90 | 144,737 | -1.26(-5.21%) |
Apr 30, 2013 | 23.48 | 24.25 | 23.26 | 24.16 | 95,987 | +0.57(+2.44%) |
Apr 29, 2013 | 23.94 | 23.94 | 23.41 | 23.59 | 75,235 | -0.21(-0.88%) |
Apr 26, 2013 | 25.48 | 25.63 | 23.73 | 23.80 | 106,463 | -1.83(-7.15%) |
Apr 25, 2013 | 25.29 | 26.15 | 25.17 | 25.63 | 74,573 | +0.39(+1.55%) |
Apr 24, 2013 | 24.03 | 25.39 | 24.03 | 25.24 | 66,551 | +1.39(+5.81%) |
Apr 23, 2013 | 23.82 | 24.11 | 23.45 | 23.85 | 46,101 | +0.25(+1.04%) |
Apr 22, 2013 | 23.63 | 23.83 | 23.06 | 23.61 | 45,847 | +0.16(+0.70%) |
Apr 19, 2013 | 23.25 | 23.63 | 22.85 | 23.44 | 65,516 | +0.24(+1.02%) |
Apr 18, 2013 | 23.48 | 23.76 | 22.89 | 23.20 | 67,720 | -0.26(-1.13%) |
Apr 17, 2013 | 23.28 | 23.72 | 22.42 | 23.47 | 138,287 | +0.01(+0.04%) |
Apr 16, 2013 | 23.30 | 23.60 | 23.00 | 23.46 | 74,398 | +0.48(+2.10%) |
Apr 15, 2013 | 24.58 | 24.58 | 22.75 | 22.98 | 130,019 | -1.64(-6.67%) |
Apr 12, 2013 | 25.22 | 25.24 | 24.33 | 24.62 | 59,416 | -0.78(-3.05%) |
Apr 11, 2013 | 25.74 | 25.91 | 25.14 | 25.39 | 38,861 | -0.37(-1.45%) |
Apr 10, 2013 | 25.28 | 25.97 | 25.28 | 25.77 | 80,312 | +0.49(+1.95%) |
Apr 09, 2013 | 25.50 | 25.99 | 25.26 | 25.27 | 75,731 | -0.09(-0.36%) |
Apr 08, 2013 | 25.10 | 25.47 | 25.04 | 25.37 | 35,494 | +0.20(+0.80%) |
Apr 05, 2013 | 25.24 | 25.35 | 24.82 | 25.17 | 64,218 | -0.52(-2.02%) |
Apr 04, 2013 | 25.72 | 26.59 | 25.49 | 25.69 | 64,088 | +0.16(+0.61%) |
Apr 03, 2013 | 25.57 | 25.88 | 25.14 | 25.53 | 152,152 | -0.04(-0.14%) |
Apr 02, 2013 | 25.74 | 26.00 | 25.34 | 25.57 | 101,994 | +0.05(+0.18%) |
Apr 01, 2013 | 25.98 | 26.13 | 25.10 | 25.52 | 109,500 | -0.47(-1.82%) |
Mar 28, 2013 | 26.73 | 26.73 | 25.89 | 26.00 | 80,244 | -0.64(-2.40%) |
Mar 27, 2013 | 26.10 | 26.76 | 26.02 | 26.63 | 54,195 | +0.27(+1.04%) |
Mar 26, 2013 | 26.31 | 26.52 | 26.11 | 26.36 | 47,644 | +0.27(+1.05%) |
Mar 25, 2013 | 26.27 | 26.27 | 25.69 | 26.09 | 46,265 | +0.05(+0.21%) |
Mar 22, 2013 | 26.14 | 26.24 | 25.81 | 26.03 | 49,029 | -0.01(-0.03%) |
Mar 21, 2013 | 26.03 | 26.45 | 25.94 | 26.04 | 42,177 | -0.14(-0.52%) |
Mar 20, 2013 | 26.34 | 26.51 | 25.86 | 26.18 | 57,624 | +0.11(+0.42%) |
Mar 19, 2013 | 25.91 | 26.19 | 25.30 | 26.07 | 191,176 | +0.16(+0.60%) |
Mar 18, 2013 | 25.83 | 26.27 | 25.69 | 25.91 | 71,408 | -0.20(-0.77%) |
Mar 15, 2013 | 26.00 | 26.38 | 25.74 | 26.11 | 211,213 | +0.15(+0.56%) |
Mar 14, 2013 | 25.69 | 25.97 | 25.33 | 25.97 | 92,511 | +0.47(+1.86%) |
Mar 13, 2013 | 25.78 | 25.80 | 25.14 | 25.49 | 66,699 | -0.21(-0.82%) |
Mar 12, 2013 | 26.23 | 26.23 | 25.52 | 25.70 | 85,580 | -0.53(-2.02%) |
Mar 11, 2013 | 26.50 | 26.52 | 25.71 | 26.23 | 81,747 | -0.26(-0.96%) |
Mar 08, 2013 | 26.04 | 26.69 | 25.79 | 26.49 | 87,416 | +0.73(+2.83%) |
Mar 07, 2013 | 25.77 | 25.86 | 25.48 | 25.76 | 57,669 | -0.07(-0.28%) |
Mar 06, 2013 | 25.28 | 25.98 | 25.16 | 25.83 | 79,414 | +0.62(+2.46%) |
Mar 05, 2013 | 25.05 | 26.11 | 24.87 | 25.21 | 186,798 | +0.39(+1.58%) |
Mar 04, 2013 | 24.57 | 24.95 | 24.38 | 24.82 | 128,107 | +0.15(+0.63%) |