Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.67 | 24.89 | 24.61 | 24.62 | 91,851 | -0.22(-0.89%) |
May 30, 2013 | 24.01 | 24.95 | 23.96 | 24.84 | 187,486 | +0.80(+3.32%) |
May 29, 2013 | 24.57 | 24.70 | 23.87 | 24.04 | 210,771 | -0.75(-3.03%) |
May 28, 2013 | 24.94 | 25.21 | 24.66 | 24.79 | 76,259 | +0.21(+0.86%) |
May 24, 2013 | 24.53 | 24.81 | 24.39 | 24.58 | 47,853 | -0.12(-0.47%) |
May 23, 2013 | 24.57 | 24.96 | 24.12 | 24.69 | 96,500 | -0.39(-1.57%) |
May 22, 2013 | 25.74 | 25.98 | 24.89 | 25.09 | 136,430 | -0.69(-2.69%) |
May 21, 2013 | 25.79 | 26.08 | 25.65 | 25.78 | 203,805 | +0.05(+0.19%) |
May 20, 2013 | 25.39 | 25.96 | 25.37 | 25.73 | 93,367 | +0.33(+1.29%) |
May 17, 2013 | 25.05 | 25.45 | 25.05 | 25.40 | 135,815 | +0.24(+0.96%) |
May 16, 2013 | 25.75 | 25.77 | 25.02 | 25.16 | 70,875 | -0.59(-2.28%) |
May 15, 2013 | 25.53 | 25.94 | 25.45 | 25.75 | 120,051 | +0.80(+3.20%) |
May 13, 2013 | 25.82 | 25.83 | 24.85 | 24.95 | 95,782 | -0.98(-3.78%) |
May 10, 2013 | 26.10 | 26.17 | 25.88 | 25.93 | 73,654 | -0.15(-0.59%) |
May 09, 2013 | 25.58 | 26.23 | 25.58 | 26.09 | 120,434 | +0.44(+1.73%) |
May 08, 2013 | 25.28 | 25.80 | 25.14 | 25.65 | 134,780 | +0.38(+1.52%) |
May 07, 2013 | 24.93 | 25.45 | 24.92 | 25.26 | 122,528 | +0.32(+1.27%) |
May 06, 2013 | 25.13 | 25.43 | 24.88 | 24.94 | 90,581 | -0.18(-0.73%) |
May 03, 2013 | 24.30 | 25.29 | 24.13 | 25.13 | 138,582 | +0.99(+4.11%) |
May 02, 2013 | 23.51 | 24.34 | 23.51 | 24.13 | 115,407 | +0.63(+2.66%) |
May 01, 2013 | 24.37 | 24.37 | 23.38 | 23.51 | 352,936 | -1.02(-4.16%) |
Apr 30, 2013 | 24.63 | 25.02 | 24.21 | 24.53 | 191,428 | -0.25(-1.01%) |
Apr 29, 2013 | 25.28 | 25.36 | 24.70 | 24.78 | 156,811 | -0.57(-2.24%) |
Apr 26, 2013 | 24.72 | 25.50 | 25.09 | 25.35 | 343,831 | -0.15(-0.60%) |
Apr 25, 2013 | 28.11 | 28.11 | 24.25 | 25.50 | 1,179,214 | -2.83(-9.99%) |
Apr 24, 2013 | 27.71 | 28.39 | 27.69 | 28.33 | 88,010 | +0.67(+2.44%) |
Apr 23, 2013 | 27.33 | 27.68 | 27.23 | 27.66 | 60,173 | +0.45(+1.66%) |
Apr 22, 2013 | 26.93 | 27.51 | 26.72 | 27.20 | 148,980 | +0.24(+0.89%) |
Apr 19, 2013 | 26.93 | 27.14 | 26.62 | 26.96 | 68,196 | +0.07(+0.25%) |
Apr 18, 2013 | 27.01 | 27.18 | 26.60 | 26.90 | 122,176 | -0.01(-0.04%) |
Apr 17, 2013 | 27.42 | 27.56 | 26.54 | 26.91 | 157,082 | -0.84(-3.02%) |
Apr 16, 2013 | 27.87 | 27.95 | 27.58 | 27.74 | 169,319 | +0.08(+0.28%) |
Apr 15, 2013 | 28.34 | 28.58 | 27.36 | 27.67 | 260,224 | -0.91(-3.20%) |
Apr 12, 2013 | 28.65 | 29.14 | 28.28 | 28.58 | 138,655 | -0.09(-0.30%) |
Apr 11, 2013 | 28.64 | 29.04 | 28.35 | 28.67 | 248,316 | +0.38(+1.36%) |
Apr 10, 2013 | 27.61 | 28.34 | 27.39 | 28.28 | 207,992 | +0.74(+2.69%) |
Apr 09, 2013 | 27.04 | 27.84 | 26.94 | 27.54 | 187,901 | +0.61(+2.25%) |
Apr 08, 2013 | 26.67 | 27.16 | 26.50 | 26.93 | 57,750 | +0.37(+1.38%) |
Apr 05, 2013 | 26.59 | 26.84 | 26.45 | 26.57 | 85,206 | -0.38(-1.39%) |
Apr 04, 2013 | 26.42 | 26.99 | 26.28 | 26.94 | 80,920 | +0.46(+1.74%) |
Apr 03, 2013 | 27.87 | 27.87 | 26.04 | 26.48 | 106,936 | -1.38(-4.94%) |
Apr 02, 2013 | 27.36 | 27.89 | 27.17 | 27.86 | 154,771 | +0.71(+2.62%) |
Apr 01, 2013 | 27.82 | 27.93 | 26.66 | 27.15 | 106,575 | -0.59(-2.12%) |
Mar 28, 2013 | 28.10 | 28.10 | 27.54 | 27.73 | 79,497 | -0.29(-1.03%) |
Mar 27, 2013 | 27.76 | 28.23 | 27.68 | 28.02 | 77,708 | +0.02(+0.07%) |
Mar 26, 2013 | 28.00 | 28.19 | 27.74 | 28.00 | 52,923 | +0.13(+0.45%) |
Mar 25, 2013 | 28.37 | 28.80 | 27.52 | 27.88 | 88,050 | -0.30(-1.06%) |
Mar 22, 2013 | 28.21 | 28.28 | 27.94 | 28.18 | 70,613 | +0.06(+0.21%) |
Mar 21, 2013 | 28.24 | 28.51 | 27.84 | 28.12 | 190,754 | -0.24(-0.85%) |
Mar 20, 2013 | 28.64 | 28.69 | 28.19 | 28.36 | 44,684 | -0.13(-0.44%) |
Mar 19, 2013 | 28.88 | 28.90 | 27.64 | 28.48 | 145,402 | -0.13(-0.47%) |
Mar 18, 2013 | 28.19 | 28.86 | 28.16 | 28.62 | 67,215 | +0.17(+0.61%) |
Mar 15, 2013 | 28.49 | 28.68 | 28.27 | 28.45 | 171,977 | +0.02(+0.07%) |
Mar 14, 2013 | 28.48 | 28.67 | 28.23 | 28.43 | 72,398 | +0.07(+0.24%) |
Mar 13, 2013 | 28.25 | 28.41 | 28.08 | 28.36 | 116,616 | +0.20(+0.72%) |
Mar 12, 2013 | 28.24 | 28.28 | 27.98 | 28.16 | 88,175 | -0.08(-0.27%) |
Mar 11, 2013 | 27.81 | 28.42 | 27.74 | 28.23 | 193,317 | +0.63(+2.27%) |
Mar 08, 2013 | 27.74 | 27.74 | 27.43 | 27.61 | 74,775 | +0.24(+0.88%) |
Mar 07, 2013 | 27.17 | 27.59 | 26.94 | 27.37 | 105,545 | +0.28(+1.03%) |
Mar 06, 2013 | 27.19 | 27.20 | 26.80 | 27.09 | 63,437 | +0.05(+0.18%) |
Mar 05, 2013 | 27.08 | 27.09 | 26.86 | 27.04 | 83,076 | +0.17(+0.64%) |
Mar 04, 2013 | 26.68 | 26.94 | 26.35 | 26.87 | 125,232 | +0.19(+0.72%) |