Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.44 | 26.72 | 26.23 | 26.25 | 89,521 | -0.37(-1.39%) |
May 30, 2013 | 26.17 | 26.63 | 25.88 | 26.62 | 246,551 | +0.46(+1.76%) |
May 29, 2013 | 26.44 | 26.44 | 25.71 | 26.16 | 155,585 | -0.34(-1.28%) |
May 28, 2013 | 26.70 | 26.87 | 26.29 | 26.50 | 161,046 | +0.08(+0.30%) |
May 24, 2013 | 26.03 | 26.64 | 25.79 | 26.42 | 89,780 | +0.29(+1.11%) |
May 23, 2013 | 25.35 | 26.29 | 24.97 | 26.13 | 166,226 | +0.46(+1.79%) |
May 22, 2013 | 25.89 | 26.63 | 25.41 | 25.67 | 247,956 | -0.40(-1.53%) |
May 21, 2013 | 26.01 | 26.20 | 25.81 | 26.07 | 112,289 | +0.08(+0.31%) |
May 20, 2013 | 26.35 | 26.64 | 25.82 | 25.99 | 116,091 | -0.50(-1.89%) |
May 17, 2013 | 26.39 | 26.90 | 26.39 | 26.49 | 218,565 | +0.21(+0.80%) |
May 16, 2013 | 26.26 | 27.10 | 26.19 | 26.28 | 196,736 | -0.12(-0.45%) |
May 15, 2013 | 26.01 | 26.49 | 25.88 | 26.40 | 121,471 | +0.55(+2.13%) |
May 13, 2013 | 26.19 | 26.22 | 25.70 | 25.85 | 153,975 | -0.40(-1.52%) |
May 10, 2013 | 25.85 | 26.36 | 25.85 | 26.25 | 110,591 | +0.44(+1.70%) |
May 09, 2013 | 26.25 | 26.46 | 25.75 | 25.81 | 179,933 | -0.40(-1.53%) |
May 08, 2013 | 25.37 | 26.25 | 25.16 | 26.21 | 219,944 | +0.73(+2.86%) |
May 07, 2013 | 25.35 | 25.75 | 23.51 | 25.48 | 796,024 | +0.13(+0.51%) |
May 06, 2013 | 26.09 | 26.49 | 25.28 | 25.35 | 299,091 | -0.51(-1.97%) |
May 03, 2013 | 25.86 | 26.05 | 25.61 | 25.86 | 298,489 | +0.32(+1.25%) |
May 02, 2013 | 24.00 | 25.81 | 23.96 | 25.54 | 218,666 | +1.76(+7.40%) |
May 01, 2013 | 24.19 | 24.25 | 23.61 | 23.78 | 230,465 | -0.48(-1.98%) |
Apr 30, 2013 | 24.31 | 24.40 | 23.92 | 24.26 | 193,843 | -0.07(-0.29%) |
Apr 29, 2013 | 24.29 | 24.64 | 24.26 | 24.33 | 135,191 | +0.08(+0.33%) |
Apr 26, 2013 | 24.20 | 24.29 | 23.93 | 24.25 | 149,245 | -0.03(-0.12%) |
Apr 25, 2013 | 24.17 | 24.45 | 24.07 | 24.28 | 137,822 | +0.12(+0.50%) |
Apr 24, 2013 | 24.38 | 24.49 | 24.14 | 24.16 | 143,868 | -0.30(-1.23%) |
Apr 23, 2013 | 24.22 | 24.65 | 24.11 | 24.46 | 153,685 | +0.38(+1.58%) |
Apr 22, 2013 | 24.30 | 24.36 | 23.27 | 24.08 | 312,893 | -0.17(-0.70%) |
Apr 19, 2013 | 23.94 | 24.38 | 23.84 | 24.25 | 197,282 | +0.33(+1.38%) |
Apr 18, 2013 | 24.54 | 24.54 | 23.78 | 23.92 | 248,950 | -0.67(-2.72%) |
Apr 17, 2013 | 24.54 | 25.60 | 23.81 | 24.59 | 287,974 | -0.06(-0.24%) |
Apr 16, 2013 | 24.30 | 24.83 | 24.08 | 24.65 | 244,717 | +0.51(+2.11%) |
Apr 15, 2013 | 25.36 | 25.48 | 23.94 | 24.14 | 286,784 | -1.41(-5.52%) |
Apr 12, 2013 | 25.57 | 25.84 | 25.41 | 25.55 | 139,997 | -0.17(-0.66%) |
Apr 11, 2013 | 25.62 | 26.05 | 25.59 | 25.72 | 187,981 | +0.10(+0.39%) |
Apr 10, 2013 | 25.34 | 25.88 | 25.26 | 25.62 | 216,416 | +0.34(+1.34%) |
Apr 09, 2013 | 25.23 | 25.38 | 25.02 | 25.28 | 209,116 | +0.16(+0.64%) |
Apr 08, 2013 | 24.94 | 25.16 | 24.46 | 25.12 | 167,181 | +0.32(+1.29%) |
Apr 05, 2013 | 24.38 | 24.96 | 24.11 | 24.80 | 154,463 | -0.02(-0.08%) |
Apr 04, 2013 | 24.43 | 25.03 | 24.39 | 24.82 | 277,857 | +0.13(+0.53%) |
Apr 03, 2013 | 26.30 | 26.30 | 24.41 | 24.69 | 652,937 | -1.74(-6.58%) |
Apr 02, 2013 | 26.10 | 26.52 | 25.85 | 26.43 | 223,203 | +0.38(+1.46%) |
Apr 01, 2013 | 26.43 | 26.43 | 25.77 | 26.05 | 321,481 | -0.38(-1.44%) |
Mar 28, 2013 | 26.85 | 26.85 | 26.24 | 26.43 | 382,544 | -0.37(-1.38%) |
Mar 27, 2013 | 26.48 | 27.00 | 26.25 | 26.80 | 173,468 | +0.19(+0.71%) |
Mar 26, 2013 | 26.55 | 27.00 | 26.27 | 26.61 | 240,976 | +0.17(+0.64%) |
Mar 25, 2013 | 25.38 | 26.69 | 25.38 | 26.44 | 344,690 | +1.20(+4.75%) |
Mar 22, 2013 | 25.76 | 26.00 | 25.10 | 25.24 | 403,207 | -0.52(-2.02%) |
Mar 21, 2013 | 26.50 | 26.55 | 25.63 | 25.76 | 512,847 | -0.87(-3.27%) |
Mar 20, 2013 | 26.59 | 26.89 | 26.44 | 26.63 | 186,245 | +0.14(+0.53%) |
Mar 19, 2013 | 26.50 | 26.94 | 26.21 | 26.49 | 184,895 | +0.11(+0.42%) |
Mar 18, 2013 | 26.23 | 26.62 | 25.32 | 26.38 | 404,661 | -0.27(-1.01%) |
Mar 15, 2013 | 26.95 | 27.00 | 26.35 | 26.65 | 612,514 | -0.33(-1.22%) |
Mar 14, 2013 | 27.32 | 27.90 | 26.91 | 26.98 | 362,844 | -0.21(-0.77%) |
Mar 13, 2013 | 26.97 | 27.33 | 26.96 | 27.19 | 217,267 | +0.24(+0.89%) |
Mar 12, 2013 | 26.93 | 27.06 | 26.49 | 26.95 | 376,163 | +0.02(+0.07%) |
Mar 11, 2013 | 26.74 | 27.59 | 26.68 | 26.93 | 282,786 | +0.27(+1.01%) |
Mar 08, 2013 | 26.29 | 26.83 | 26.17 | 26.66 | 330,899 | +0.57(+2.18%) |
Mar 07, 2013 | 24.50 | 26.48 | 24.50 | 26.09 | 493,200 | +2.02(+8.39%) |
Mar 06, 2013 | 23.78 | 24.07 | 23.52 | 24.07 | 267,960 | +0.34(+1.43%) |
Mar 05, 2013 | 23.78 | 24.18 | 23.69 | 23.73 | 377,982 | -0.08(-0.34%) |
Mar 04, 2013 | 23.19 | 23.81 | 23.08 | 23.81 | 399,914 | +0.52(+2.23%) |