Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.65 | 25.76 | 25.49 | 25.63 | 223,180 | -0.42(-1.61%) |
May 30, 2013 | 26.04 | 26.24 | 25.96 | 26.05 | 123,249 | +0.85(+3.37%) |
May 29, 2013 | 25.09 | 25.37 | 25.03 | 25.20 | 20,595 | -0.55(-2.14%) |
May 28, 2013 | 25.51 | 26.15 | 25.30 | 25.75 | 40,980 | +0.22(+0.86%) |
May 24, 2013 | 25.50 | 25.84 | 25.14 | 25.53 | 22,671 | -0.87(-3.30%) |
May 23, 2013 | 25.79 | 26.40 | 25.79 | 26.40 | 312,077 | -0.04(-0.15%) |
May 22, 2013 | 26.46 | 26.95 | 26.38 | 26.44 | 275,671 | +0.20(+0.76%) |
May 21, 2013 | 25.97 | 26.28 | 25.85 | 26.24 | 142,198 | +0.55(+2.14%) |
May 20, 2013 | 25.51 | 25.73 | 25.51 | 25.69 | 27,636 | +0.14(+0.55%) |
May 17, 2013 | 25.20 | 25.57 | 25.20 | 25.55 | 13,049 | +0.10(+0.39%) |
May 16, 2013 | 25.67 | 25.68 | 25.41 | 25.45 | 26,138 | -0.22(-0.86%) |
May 15, 2013 | 25.48 | 25.67 | 25.41 | 25.67 | 17,709 | +0.78(+3.13%) |
May 13, 2013 | 24.35 | 25.40 | 24.30 | 24.89 | 42,845 | -0.12(-0.48%) |
May 10, 2013 | 24.83 | 25.01 | 24.75 | 25.01 | 13,058 | +0.16(+0.64%) |
May 09, 2013 | 25.08 | 25.15 | 24.85 | 24.85 | 30,332 | -0.43(-1.70%) |
May 08, 2013 | 24.98 | 25.32 | 24.98 | 25.28 | 22,831 | +0.87(+3.55%) |
May 07, 2013 | 24.50 | 24.56 | 24.27 | 24.41 | 73,384 | -0.06(-0.23%) |
May 06, 2013 | 24.43 | 24.47 | 24.34 | 24.47 | 19,282 | +0.46(+1.92%) |
May 03, 2013 | 24.25 | 24.04 | 23.95 | 24.01 | 32,732 | +0.30(+1.27%) |
May 02, 2013 | 23.65 | 23.79 | 23.59 | 23.71 | 36,447 | -0.09(-0.38%) |
May 01, 2013 | 23.92 | 23.92 | 23.78 | 23.80 | 20,416 | -0.07(-0.29%) |
Apr 30, 2013 | 23.63 | 23.87 | 23.63 | 23.87 | 30,040 | +0.31(+1.32%) |
Apr 29, 2013 | 23.45 | 23.59 | 23.44 | 23.56 | 13,564 | -0.04(-0.17%) |
Apr 26, 2013 | 23.46 | 23.70 | 23.35 | 23.60 | 78,100 | +0.06(+0.25%) |
Apr 25, 2013 | 23.76 | 23.76 | 23.49 | 23.54 | 35,792 | -0.37(-1.55%) |
Apr 24, 2013 | 23.72 | 23.98 | 23.70 | 23.91 | 37,125 | +1.03(+4.50%) |
Apr 23, 2013 | 22.70 | 22.88 | 22.70 | 22.88 | 29,085 | +0.35(+1.55%) |
Apr 22, 2013 | 22.48 | 22.62 | 22.38 | 22.53 | 21,530 | -0.23(-1.01%) |
Apr 19, 2013 | 22.83 | 22.89 | 22.68 | 22.76 | 13,101 | +0.09(+0.40%) |
Apr 18, 2013 | 22.75 | 22.76 | 22.58 | 22.67 | 16,674 | -0.19(-0.83%) |
Apr 17, 2013 | 22.93 | 22.98 | 22.73 | 22.86 | 43,363 | -0.44(-1.89%) |
Apr 16, 2013 | 23.26 | 23.38 | 23.10 | 23.30 | 219,041 | +0.43(+1.88%) |
Apr 15, 2013 | 22.94 | 23.07 | 22.82 | 22.87 | 27,354 | -0.25(-1.08%) |
Apr 12, 2013 | 22.92 | 23.13 | 22.92 | 23.12 | 11,842 | -0.20(-0.86%) |
Apr 11, 2013 | 23.21 | 23.36 | 23.21 | 23.32 | 18,985 | +0.13(+0.56%) |
Apr 10, 2013 | 22.89 | 23.22 | 22.85 | 23.19 | 15,276 | +0.51(+2.25%) |
Apr 09, 2013 | 22.61 | 22.73 | 22.55 | 22.68 | 27,036 | -0.18(-0.79%) |
Apr 08, 2013 | 22.63 | 22.86 | 22.63 | 22.86 | 26,248 | +0.29(+1.28%) |
Apr 05, 2013 | 22.43 | 22.66 | 22.43 | 22.57 | 20,249 | -0.55(-2.38%) |
Apr 04, 2013 | 22.79 | 23.14 | 22.79 | 23.12 | 27,179 | -0.16(-0.69%) |
Apr 03, 2013 | 23.33 | 23.33 | 23.19 | 23.28 | 22,990 | -0.10(-0.43%) |
Apr 02, 2013 | 23.36 | 23.48 | 23.26 | 23.38 | 30,740 | +0.17(+0.75%) |
Apr 01, 2013 | 22.90 | 23.23 | 22.90 | 23.21 | 22,747 | -0.00(-0.02%) |
Mar 28, 2013 | 23.09 | 23.26 | 23.02 | 23.21 | 38,815 | +0.22(+0.96%) |
Mar 27, 2013 | 22.90 | 23.05 | 22.82 | 22.99 | 41,075 | -0.34(-1.46%) |
Mar 26, 2013 | 23.25 | 23.34 | 23.13 | 23.33 | 17,043 | -0.05(-0.21%) |
Mar 25, 2013 | 23.68 | 23.80 | 23.34 | 23.38 | 28,095 | -0.33(-1.39%) |
Mar 22, 2013 | 23.60 | 23.71 | 23.55 | 23.71 | 24,112 | +0.10(+0.42%) |
Mar 21, 2013 | 23.54 | 23.75 | 23.54 | 23.61 | 337,166 | -0.29(-1.21%) |
Mar 20, 2013 | 24.03 | 24.09 | 23.90 | 23.90 | 64,481 | +0.08(+0.34%) |
Mar 19, 2013 | 24.11 | 24.14 | 23.67 | 23.82 | 181,131 | -0.31(-1.28%) |
Mar 18, 2013 | 24.15 | 24.29 | 24.07 | 24.13 | 84,803 | -0.30(-1.21%) |
Mar 15, 2013 | 24.55 | 24.55 | 24.31 | 24.43 | 82,444 | +0.02(+0.06%) |
Mar 14, 2013 | 24.11 | 24.41 | 24.11 | 24.41 | 72,192 | +0.53(+2.22%) |
Mar 13, 2013 | 23.70 | 23.88 | 23.70 | 23.88 | 48,408 | -0.02(-0.08%) |
Mar 12, 2013 | 23.90 | 23.95 | 23.82 | 23.90 | 55,713 | +0.02(+0.08%) |
Mar 11, 2013 | 23.61 | 23.88 | 23.61 | 23.88 | 50,353 | +0.16(+0.67%) |
Mar 08, 2013 | 23.59 | 23.83 | 23.59 | 23.72 | 153,887 | -0.12(-0.50%) |
Mar 07, 2013 | 23.62 | 23.85 | 23.62 | 23.84 | 51,538 | +0.55(+2.36%) |
Mar 06, 2013 | 23.44 | 23.44 | 23.20 | 23.29 | 225,233 | -0.19(-0.81%) |
Mar 05, 2013 | 23.22 | 23.55 | 23.20 | 23.48 | 122,222 | +1.17(+5.24%) |
Mar 04, 2013 | 22.12 | 22.32 | 22.10 | 22.31 | 17,637 | -0.24(-1.06%) |