Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.26 | 27.31 | 27.10 | 27.11 | 34,106 | -0.24(-0.88%) |
May 30, 2013 | 27.06 | 27.44 | 27.06 | 27.35 | 0 | +0.34(+1.27%) |
May 29, 2013 | 26.92 | 27.05 | 26.79 | 27.01 | 45,851 | +0.01(+0.03%) |
May 28, 2013 | 27.11 | 27.18 | 26.94 | 27.00 | 36,197 | +0.20(+0.76%) |
May 24, 2013 | 26.73 | 26.80 | 26.54 | 26.79 | 0 | -0.09(-0.34%) |
May 23, 2013 | 26.68 | 26.93 | 26.67 | 26.89 | 0 | +0.00(+0.00%) |
May 22, 2013 | 27.41 | 27.43 | 26.81 | 26.89 | 0 | -0.43(-1.56%) |
May 21, 2013 | 27.27 | 27.33 | 27.19 | 27.31 | 0 | +0.05(+0.17%) |
May 20, 2013 | 27.27 | 27.37 | 27.21 | 27.26 | 0 | -0.11(-0.41%) |
May 17, 2013 | 27.25 | 27.38 | 27.14 | 27.38 | 0 | +0.23(+0.85%) |
May 16, 2013 | 27.24 | 27.38 | 27.12 | 27.14 | 45,347 | +0.06(+0.24%) |
May 15, 2013 | 26.83 | 27.12 | 26.83 | 27.08 | 0 | +0.32(+1.21%) |
May 13, 2013 | 27.00 | 27.00 | 26.73 | 26.76 | 0 | -0.19(-0.69%) |
May 10, 2013 | 26.80 | 26.96 | 26.80 | 26.94 | 0 | +0.20(+0.75%) |
May 09, 2013 | 26.78 | 26.86 | 26.72 | 26.74 | 0 | -0.08(-0.29%) |
May 08, 2013 | 26.62 | 26.84 | 26.62 | 26.82 | 0 | +0.19(+0.73%) |
May 07, 2013 | 26.69 | 26.74 | 26.58 | 26.63 | 0 | -0.01(-0.03%) |
May 06, 2013 | 26.58 | 26.70 | 26.52 | 26.64 | 0 | +0.11(+0.42%) |
May 03, 2013 | 26.45 | 26.56 | 26.45 | 26.52 | 0 | +0.29(+1.09%) |
May 02, 2013 | 25.92 | 26.26 | 25.92 | 26.24 | 0 | +0.36(+1.39%) |
May 01, 2013 | 26.09 | 26.13 | 25.88 | 25.88 | 0 | -0.23(-0.89%) |
Apr 30, 2013 | 25.93 | 26.11 | 25.81 | 26.11 | 0 | +0.09(+0.34%) |
Apr 29, 2013 | 25.79 | 26.08 | 25.79 | 26.02 | 29,737 | +0.22(+0.86%) |
Apr 26, 2013 | 25.86 | 25.99 | 25.78 | 25.80 | 12,651 | -0.19(-0.74%) |
Apr 25, 2013 | 25.90 | 26.15 | 25.83 | 25.99 | 48,202 | +0.22(+0.86%) |
Apr 24, 2013 | 25.59 | 25.86 | 25.59 | 25.77 | 0 | +0.19(+0.76%) |
Apr 23, 2013 | 25.25 | 25.64 | 25.25 | 25.57 | 25,296 | +0.39(+1.54%) |
Apr 22, 2013 | 25.06 | 25.26 | 24.95 | 25.18 | 18,192 | +0.20(+0.81%) |
Apr 19, 2013 | 24.92 | 25.04 | 24.74 | 24.98 | 17,919 | +0.04(+0.15%) |
Apr 18, 2013 | 25.39 | 25.39 | 24.88 | 24.94 | 19,309 | -0.34(-1.35%) |
Apr 17, 2013 | 25.65 | 25.65 | 25.18 | 25.29 | 38,852 | -0.64(-2.46%) |
Apr 16, 2013 | 25.69 | 25.92 | 25.67 | 25.92 | 10,533 | +0.36(+1.41%) |
Apr 15, 2013 | 25.93 | 26.05 | 25.48 | 25.56 | 21,216 | -0.54(-2.06%) |
Apr 12, 2013 | 26.10 | 26.15 | 25.90 | 26.10 | 14,058 | -0.09(-0.33%) |
Apr 11, 2013 | 26.13 | 26.26 | 26.05 | 26.19 | 32,677 | -0.06(-0.25%) |
Apr 10, 2013 | 25.75 | 26.29 | 25.75 | 26.25 | 17,228 | +0.55(+2.14%) |
Apr 09, 2013 | 25.56 | 25.79 | 25.46 | 25.70 | 13,211 | +0.27(+1.06%) |
Apr 08, 2013 | 25.38 | 25.43 | 25.24 | 25.43 | 4,066 | +0.02(+0.07%) |
Apr 05, 2013 | 25.19 | 25.41 | 24.98 | 25.41 | 13,662 | -0.22(-0.87%) |
Apr 04, 2013 | 25.60 | 25.66 | 25.53 | 25.64 | 7,372 | +0.03(+0.11%) |
Apr 03, 2013 | 25.95 | 25.95 | 25.51 | 25.61 | 12,052 | -0.24(-0.93%) |
Apr 02, 2013 | 25.98 | 26.03 | 25.85 | 25.85 | 100,638 | +0.02(+0.07%) |
Apr 01, 2013 | 26.12 | 26.12 | 25.78 | 25.83 | 14,885 | -0.29(-1.10%) |
Mar 28, 2013 | 25.99 | 26.12 | 25.94 | 26.12 | 10,062 | +0.14(+0.55%) |
Mar 27, 2013 | 25.78 | 26.02 | 25.71 | 25.97 | 9,346 | +0.07(+0.26%) |
Mar 26, 2013 | 25.79 | 25.96 | 25.79 | 25.91 | 8,905 | +0.20(+0.76%) |
Mar 25, 2013 | 25.92 | 25.92 | 25.60 | 25.71 | 9,087 | -0.09(-0.36%) |
Mar 22, 2013 | 25.80 | 25.87 | 25.74 | 25.80 | 20,116 | +0.12(+0.47%) |
Mar 21, 2013 | 25.76 | 25.80 | 25.61 | 25.68 | 54,365 | -0.25(-0.97%) |
Mar 20, 2013 | 25.82 | 25.96 | 25.80 | 25.93 | 69,238 | +0.28(+1.08%) |
Mar 19, 2013 | 25.84 | 25.87 | 25.46 | 25.66 | 16,108 | -0.12(-0.47%) |
Mar 18, 2013 | 25.77 | 25.92 | 25.72 | 25.78 | 11,925 | -0.18(-0.68%) |
Mar 15, 2013 | 26.29 | 26.29 | 25.93 | 25.95 | 12,828 | -0.33(-1.25%) |
Mar 14, 2013 | 26.35 | 26.35 | 26.24 | 26.28 | 9,073 | +0.12(+0.45%) |
Mar 13, 2013 | 26.15 | 26.21 | 26.05 | 26.17 | 8,934 | +0.04(+0.14%) |
Mar 12, 2013 | 26.11 | 26.16 | 26.00 | 26.13 | 7,815 | -0.05(-0.18%) |
Mar 11, 2013 | 26.05 | 26.17 | 26.01 | 26.17 | 8,754 | +0.07(+0.28%) |
Mar 08, 2013 | 26.18 | 26.18 | 26.00 | 26.10 | 37,267 | +0.04(+0.14%) |
Mar 07, 2013 | 26.05 | 26.14 | 26.00 | 26.06 | 33,935 | +0.04(+0.14%) |
Mar 06, 2013 | 26.08 | 26.08 | 25.99 | 26.03 | 31,836 | +0.04(+0.14%) |
Mar 05, 2013 | 25.73 | 26.01 | 25.73 | 25.99 | 32,972 | +0.41(+1.59%) |
Mar 04, 2013 | 25.46 | 25.59 | 25.43 | 25.58 | 8,373 | +0.07(+0.29%) |