Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.20 | 25.64 | 25.18 | 25.26 | 135,397 | -0.08(-0.31%) |
May 30, 2013 | 25.24 | 25.45 | 24.87 | 25.34 | 96,987 | +0.17(+0.69%) |
May 29, 2013 | 25.35 | 25.36 | 24.75 | 25.17 | 126,868 | -0.28(-1.12%) |
May 28, 2013 | 25.44 | 25.90 | 25.20 | 25.45 | 132,854 | +0.35(+1.41%) |
May 24, 2013 | 24.97 | 25.11 | 24.69 | 25.10 | 67,440 | +0.05(+0.21%) |
May 23, 2013 | 24.74 | 25.23 | 24.68 | 25.05 | 123,518 | +0.02(+0.07%) |
May 22, 2013 | 25.63 | 25.96 | 24.90 | 25.03 | 201,686 | -0.48(-1.89%) |
May 21, 2013 | 24.96 | 25.62 | 24.83 | 25.51 | 189,656 | +0.59(+2.35%) |
May 20, 2013 | 24.81 | 25.03 | 24.71 | 24.92 | 165,796 | -0.02(-0.07%) |
May 17, 2013 | 25.11 | 25.17 | 24.78 | 24.94 | 311,405 | -0.08(-0.31%) |
May 16, 2013 | 25.09 | 25.22 | 24.84 | 25.02 | 91,948 | -0.22(-0.85%) |
May 15, 2013 | 25.24 | 25.30 | 25.03 | 25.24 | 171,472 | +0.42(+1.70%) |
May 13, 2013 | 24.80 | 24.86 | 24.66 | 24.81 | 153,225 | +0.00(+0.00%) |
May 10, 2013 | 24.81 | 24.94 | 24.71 | 24.81 | 120,066 | +0.04(+0.17%) |
May 09, 2013 | 24.87 | 24.98 | 24.69 | 24.77 | 155,574 | -0.10(-0.42%) |
May 08, 2013 | 24.83 | 25.00 | 24.75 | 24.87 | 244,481 | +0.05(+0.21%) |
May 07, 2013 | 24.80 | 25.03 | 24.68 | 24.82 | 167,322 | +0.09(+0.35%) |
May 06, 2013 | 24.65 | 24.79 | 24.38 | 24.73 | 156,512 | +0.16(+0.67%) |
May 03, 2013 | 24.51 | 24.88 | 24.29 | 24.57 | 344,483 | +0.28(+1.17%) |
May 02, 2013 | 24.23 | 24.32 | 24.12 | 24.29 | 287,807 | +0.14(+0.57%) |
May 01, 2013 | 24.62 | 24.66 | 24.01 | 24.15 | 490,315 | -0.66(-2.64%) |
Apr 30, 2013 | 24.61 | 24.94 | 24.37 | 24.80 | 396,847 | +0.12(+0.49%) |
Apr 29, 2013 | 24.46 | 24.73 | 24.29 | 24.68 | 400,783 | -0.25(-1.00%) |
Apr 26, 2013 | 26.56 | 27.38 | 24.61 | 24.93 | 705,448 | -2.44(-8.92%) |
Apr 25, 2013 | 27.62 | 27.98 | 27.28 | 27.38 | 178,332 | -0.12(-0.44%) |
Apr 24, 2013 | 27.27 | 27.53 | 27.12 | 27.50 | 121,305 | +0.24(+0.89%) |
Apr 23, 2013 | 26.87 | 27.43 | 26.82 | 27.25 | 134,413 | +0.60(+2.27%) |
Apr 22, 2013 | 26.65 | 26.76 | 26.16 | 26.65 | 143,023 | -0.01(-0.03%) |
Apr 19, 2013 | 26.18 | 26.76 | 26.07 | 26.66 | 370,249 | +0.47(+1.78%) |
Apr 18, 2013 | 26.14 | 26.56 | 26.02 | 26.19 | 332,162 | +0.01(+0.03%) |
Apr 17, 2013 | 26.43 | 26.43 | 25.90 | 26.18 | 423,054 | -0.40(-1.49%) |
Apr 16, 2013 | 26.31 | 26.66 | 26.11 | 26.58 | 227,760 | +0.56(+2.16%) |
Apr 15, 2013 | 26.73 | 26.73 | 25.87 | 26.02 | 612,326 | -0.80(-2.99%) |
Apr 12, 2013 | 26.70 | 27.02 | 26.43 | 26.82 | 203,030 | -0.02(-0.06%) |
Apr 11, 2013 | 26.48 | 26.88 | 26.43 | 26.84 | 157,471 | +0.29(+1.11%) |
Apr 10, 2013 | 26.39 | 26.66 | 25.92 | 26.55 | 225,582 | +0.23(+0.89%) |
Apr 09, 2013 | 26.43 | 26.50 | 26.17 | 26.31 | 172,848 | -0.13(-0.49%) |
Apr 08, 2013 | 25.76 | 26.50 | 25.64 | 26.44 | 1,090,820 | +0.76(+2.96%) |
Apr 05, 2013 | 25.36 | 25.78 | 25.27 | 25.68 | 290,199 | -0.17(-0.67%) |
Apr 04, 2013 | 25.55 | 25.87 | 25.29 | 25.86 | 182,533 | +0.39(+1.53%) |
Apr 03, 2013 | 25.68 | 25.90 | 25.35 | 25.47 | 303,283 | -0.23(-0.91%) |
Apr 02, 2013 | 26.46 | 26.56 | 25.63 | 25.70 | 203,100 | -0.63(-2.39%) |
Apr 01, 2013 | 26.44 | 26.54 | 26.21 | 26.33 | 338,875 | -0.09(-0.33%) |
Mar 28, 2013 | 26.65 | 26.84 | 26.41 | 26.42 | 174,749 | -0.19(-0.71%) |
Mar 27, 2013 | 26.50 | 26.69 | 26.25 | 26.61 | 128,742 | -0.15(-0.55%) |
Mar 26, 2013 | 26.69 | 26.83 | 26.50 | 26.75 | 138,778 | +0.14(+0.52%) |
Mar 25, 2013 | 26.81 | 27.19 | 26.43 | 26.62 | 142,194 | -0.17(-0.64%) |
Mar 22, 2013 | 26.72 | 26.90 | 26.56 | 26.79 | 168,992 | +0.15(+0.55%) |
Mar 21, 2013 | 26.76 | 26.99 | 26.45 | 26.64 | 164,411 | -0.28(-1.03%) |
Mar 20, 2013 | 26.71 | 27.02 | 26.71 | 26.92 | 123,409 | +0.34(+1.27%) |
Mar 19, 2013 | 26.73 | 26.94 | 26.36 | 26.58 | 183,708 | -0.07(-0.26%) |
Mar 18, 2013 | 26.38 | 26.81 | 26.32 | 26.65 | 243,410 | -0.10(-0.39%) |
Mar 15, 2013 | 26.49 | 26.76 | 26.44 | 26.75 | 1,191,838 | +0.32(+1.21%) |
Mar 14, 2013 | 26.11 | 26.63 | 26.11 | 26.43 | 213,748 | +0.36(+1.39%) |
Mar 13, 2013 | 25.92 | 26.27 | 25.74 | 26.07 | 148,082 | +0.16(+0.63%) |
Mar 12, 2013 | 25.99 | 26.10 | 25.80 | 25.91 | 137,585 | -0.16(-0.60%) |
Mar 11, 2013 | 26.15 | 26.25 | 25.94 | 26.06 | 168,981 | -0.09(-0.36%) |
Mar 08, 2013 | 26.12 | 26.23 | 25.69 | 26.16 | 355,748 | +0.26(+1.00%) |
Mar 07, 2013 | 25.80 | 26.22 | 25.71 | 25.90 | 202,606 | +0.04(+0.17%) |
Mar 06, 2013 | 25.49 | 25.96 | 25.47 | 25.86 | 311,658 | +0.46(+1.80%) |
Mar 05, 2013 | 25.45 | 25.71 | 25.37 | 25.40 | 251,160 | +0.08(+0.31%) |
Mar 04, 2013 | 25.16 | 25.43 | 25.02 | 25.32 | 220,138 | +0.04(+0.17%) |