Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.15 | 26.29 | 25.83 | 25.83 | 299,281 | -0.45(-1.71%) |
May 30, 2013 | 25.95 | 26.48 | 25.87 | 26.28 | 347,710 | +0.30(+1.15%) |
May 29, 2013 | 26.12 | 26.31 | 25.93 | 25.98 | 1,262,169 | -0.60(-2.26%) |
May 28, 2013 | 26.50 | 26.87 | 26.40 | 26.58 | 463,705 | +0.28(+1.06%) |
May 24, 2013 | 26.40 | 26.50 | 26.20 | 26.30 | 164,010 | -0.29(-1.09%) |
May 23, 2013 | 25.71 | 26.65 | 25.60 | 26.59 | 414,715 | +0.44(+1.68%) |
May 22, 2013 | 26.31 | 26.79 | 26.02 | 26.15 | 307,671 | +0.05(+0.19%) |
May 21, 2013 | 26.70 | 27.30 | 25.92 | 26.10 | 444,761 | -0.23(-0.87%) |
May 20, 2013 | 26.01 | 26.33 | 25.62 | 26.33 | 1,162,471 | +1.00(+3.95%) |
May 17, 2013 | 25.57 | 26.28 | 25.10 | 25.33 | 540,863 | +0.11(+0.44%) |
May 16, 2013 | 25.98 | 26.02 | 25.04 | 25.22 | 543,345 | -0.64(-2.47%) |
May 15, 2013 | 26.64 | 26.74 | 25.70 | 25.86 | 619,833 | -0.10(-0.39%) |
May 13, 2013 | 26.44 | 26.49 | 25.88 | 25.96 | 544,148 | -0.24(-0.92%) |
May 10, 2013 | 26.22 | 26.87 | 25.91 | 26.20 | 353,540 | +0.35(+1.35%) |
May 09, 2013 | 26.08 | 26.36 | 25.65 | 25.85 | 934,475 | -0.25(-0.96%) |
May 08, 2013 | 26.70 | 26.83 | 25.34 | 26.10 | 674,445 | -0.79(-2.94%) |
May 07, 2013 | 26.95 | 27.01 | 26.66 | 26.89 | 609,617 | +0.01(+0.04%) |
May 06, 2013 | 26.38 | 27.00 | 25.79 | 26.88 | 635,238 | +0.40(+1.51%) |
May 03, 2013 | 26.99 | 26.72 | 26.13 | 26.48 | 672,337 | -0.24(-0.90%) |
May 02, 2013 | 25.73 | 26.80 | 25.73 | 26.72 | 652,831 | +1.24(+4.87%) |
May 01, 2013 | 26.10 | 26.18 | 24.80 | 25.48 | 796,685 | -0.30(-1.16%) |
Apr 30, 2013 | 26.18 | 26.41 | 25.66 | 25.78 | 916,860 | -0.30(-1.15%) |
Apr 29, 2013 | 25.70 | 26.58 | 25.61 | 26.08 | 714,162 | +0.53(+2.07%) |
Apr 26, 2013 | 25.16 | 25.70 | 24.70 | 25.55 | 726,186 | +0.85(+3.44%) |
Apr 25, 2013 | 24.35 | 25.75 | 24.19 | 24.70 | 1,009,496 | +0.45(+1.86%) |
Apr 24, 2013 | 23.55 | 24.33 | 23.53 | 24.25 | 1,290,712 | +0.77(+3.28%) |
Apr 23, 2013 | 24.08 | 24.75 | 23.29 | 23.48 | 1,183,294 | -0.27(-1.14%) |
Apr 22, 2013 | 24.00 | 24.10 | 23.20 | 23.75 | 730,602 | -0.30(-1.25%) |
Apr 19, 2013 | 23.17 | 24.05 | 23.17 | 24.05 | 1,378,513 | +0.88(+3.80%) |
Apr 18, 2013 | 23.58 | 24.00 | 23.00 | 23.17 | 1,195,317 | -0.41(-1.74%) |
Apr 17, 2013 | 23.49 | 23.75 | 23.00 | 23.58 | 1,390,067 | -0.17(-0.72%) |
Apr 16, 2013 | 24.08 | 24.09 | 23.07 | 23.75 | 1,168,708 | +0.30(+1.28%) |
Apr 15, 2013 | 24.20 | 24.53 | 22.91 | 23.45 | 1,836,199 | -0.85(-3.50%) |
Apr 12, 2013 | 24.00 | 24.69 | 23.77 | 24.30 | 1,928,171 | +0.29(+1.21%) |
Apr 11, 2013 | 23.50 | 24.19 | 23.21 | 24.01 | 3,952,603 | +0.97(+4.21%) |