Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.51 | 25.51 | 25.02 | 25.02 | 193,490 | -0.99(-3.81%) |
May 30, 2013 | 26.14 | 26.39 | 25.98 | 26.02 | 115,230 | -0.18(-0.69%) |
May 29, 2013 | 26.24 | 26.33 | 25.98 | 26.20 | 171,526 | -0.11(-0.42%) |
May 28, 2013 | 26.42 | 26.48 | 26.12 | 26.31 | 201,939 | +0.38(+1.46%) |
May 24, 2013 | 26.06 | 26.06 | 25.87 | 25.93 | 118,689 | -0.16(-0.62%) |
May 23, 2013 | 25.04 | 26.17 | 24.94 | 26.09 | 315,292 | +0.38(+1.47%) |
May 22, 2013 | 25.25 | 25.95 | 25.25 | 25.71 | 721,396 | -0.67(-2.54%) |
May 21, 2013 | 27.57 | 27.57 | 25.93 | 26.38 | 1,107,281 | -2.60(-8.96%) |
May 20, 2013 | 29.52 | 29.52 | 28.50 | 28.98 | 189,747 | -1.57(-5.13%) |
May 17, 2013 | 30.27 | 30.55 | 30.27 | 30.54 | 52,000 | +0.34(+1.13%) |
May 16, 2013 | 30.58 | 30.72 | 30.20 | 30.20 | 80,524 | -0.38(-1.26%) |
May 15, 2013 | 30.48 | 30.69 | 30.45 | 30.59 | 72,114 | +0.55(+1.84%) |
May 13, 2013 | 30.36 | 30.36 | 29.99 | 30.04 | 138,598 | -0.34(-1.12%) |
May 10, 2013 | 30.33 | 30.44 | 30.13 | 30.38 | 66,849 | +0.39(+1.30%) |
May 09, 2013 | 30.36 | 30.48 | 29.92 | 29.99 | 101,935 | -0.24(-0.78%) |
May 08, 2013 | 30.12 | 30.22 | 30.04 | 30.22 | 105,431 | +0.73(+2.48%) |
May 07, 2013 | 29.45 | 29.57 | 29.41 | 29.49 | 123,318 | +0.04(+0.13%) |
May 06, 2013 | 29.47 | 29.50 | 29.29 | 29.45 | 100,418 | +0.45(+1.56%) |
May 03, 2013 | 29.09 | 29.24 | 29.00 | 29.00 | 71,785 | +0.02(+0.06%) |
May 02, 2013 | 28.61 | 29.05 | 28.61 | 28.98 | 79,610 | +0.52(+1.83%) |
May 01, 2013 | 28.69 | 28.70 | 28.46 | 28.46 | 49,305 | -0.29(-0.99%) |
Apr 30, 2013 | 28.51 | 28.75 | 28.49 | 28.75 | 119,949 | +0.32(+1.11%) |
Apr 29, 2013 | 28.30 | 28.47 | 28.28 | 28.43 | 83,928 | +0.64(+2.32%) |
Apr 26, 2013 | 27.76 | 27.85 | 27.76 | 27.79 | 39,848 | -0.06(-0.20%) |
Apr 25, 2013 | 27.60 | 27.87 | 27.48 | 27.84 | 130,478 | -0.14(-0.51%) |
Apr 24, 2013 | 27.74 | 28.02 | 27.73 | 27.99 | 333,891 | +1.11(+4.13%) |
Apr 23, 2013 | 26.64 | 27.10 | 26.64 | 26.88 | 314,175 | +0.06(+0.21%) |
Apr 22, 2013 | 26.56 | 26.85 | 26.56 | 26.82 | 151,011 | +1.02(+3.94%) |
Apr 19, 2013 | 25.62 | 25.98 | 25.56 | 25.80 | 203,227 | +0.21(+0.82%) |
Apr 18, 2013 | 25.64 | 25.66 | 25.47 | 25.59 | 76,303 | -0.26(-1.01%) |
Apr 17, 2013 | 25.92 | 26.07 | 25.76 | 25.85 | 103,235 | -0.21(-0.81%) |
Apr 16, 2013 | 25.87 | 26.09 | 25.80 | 26.07 | 94,424 | +0.34(+1.32%) |
Apr 15, 2013 | 26.00 | 26.07 | 25.72 | 25.72 | 129,456 | -0.35(-1.33%) |
Apr 12, 2013 | 25.82 | 26.09 | 25.71 | 26.07 | 85,175 | -0.52(-1.96%) |
Apr 11, 2013 | 26.72 | 26.76 | 26.57 | 26.59 | 62,132 | -0.22(-0.83%) |
Apr 10, 2013 | 26.70 | 26.93 | 26.70 | 26.81 | 128,547 | +0.06(+0.21%) |
Apr 09, 2013 | 26.41 | 26.85 | 26.38 | 26.76 | 450,726 | +0.24(+0.91%) |
Apr 08, 2013 | 26.30 | 26.56 | 26.29 | 26.52 | 86,284 | +0.44(+1.69%) |
Apr 05, 2013 | 26.02 | 26.16 | 25.79 | 26.08 | 81,171 | -0.43(-1.61%) |
Apr 04, 2013 | 26.43 | 26.59 | 26.41 | 26.51 | 56,373 | +0.02(+0.09%) |
Apr 03, 2013 | 26.72 | 26.81 | 26.44 | 26.48 | 107,625 | -0.24(-0.88%) |
Apr 02, 2013 | 26.55 | 26.78 | 26.55 | 26.72 | 79,736 | +0.50(+1.91%) |
Apr 01, 2013 | 26.33 | 26.33 | 26.07 | 26.21 | 81,088 | +0.04(+0.17%) |
Mar 28, 2013 | 26.29 | 26.29 | 26.16 | 26.17 | 106,781 | +0.24(+0.91%) |
Mar 27, 2013 | 25.79 | 25.94 | 25.77 | 25.94 | 127,687 | +0.11(+0.43%) |
Mar 26, 2013 | 25.73 | 25.87 | 25.73 | 25.82 | 96,126 | +0.27(+1.07%) |
Mar 25, 2013 | 25.82 | 25.85 | 25.46 | 25.55 | 145,721 | -0.40(-1.53%) |
Mar 22, 2013 | 25.85 | 25.98 | 25.84 | 25.95 | 158,762 | +0.96(+3.84%) |
Mar 21, 2013 | 25.18 | 25.25 | 24.96 | 24.99 | 100,741 | -0.19(-0.76%) |
Mar 20, 2013 | 25.32 | 25.41 | 25.06 | 25.18 | 132,507 | +0.35(+1.42%) |
Mar 19, 2013 | 25.50 | 25.69 | 24.76 | 24.83 | 139,047 | +0.49(+2.01%) |
Mar 18, 2013 | 24.32 | 24.55 | 24.30 | 24.34 | 118,465 | +0.20(+0.82%) |
Mar 15, 2013 | 24.33 | 24.36 | 24.08 | 24.14 | 170,062 | -0.91(-3.64%) |
Mar 14, 2013 | 24.92 | 25.05 | 24.83 | 25.05 | 59,397 | +0.33(+1.33%) |
Mar 13, 2013 | 24.73 | 24.75 | 24.50 | 24.72 | 77,010 | -0.10(-0.40%) |
Mar 12, 2013 | 24.88 | 24.92 | 24.73 | 24.82 | 75,838 | -0.27(-1.06%) |
Mar 11, 2013 | 25.09 | 25.14 | 24.85 | 25.09 | 92,317 | -0.12(-0.47%) |
Mar 08, 2013 | 25.09 | 25.22 | 24.91 | 25.20 | 140,407 | -0.47(-1.83%) |
Mar 07, 2013 | 25.62 | 25.70 | 25.50 | 25.67 | 80,787 | -0.71(-2.68%) |
Mar 06, 2013 | 26.68 | 26.72 | 26.35 | 26.38 | 118,763 | -0.85(-3.12%) |
Mar 05, 2013 | 27.20 | 27.34 | 27.20 | 27.23 | 203,519 | +1.37(+5.29%) |
Mar 04, 2013 | 25.61 | 25.92 | 25.60 | 25.86 | 90,439 | +0.24(+0.94%) |