Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.83 | 25.83 | 25.30 | 25.30 | 218,850 | -0.52(-2.01%) |
May 30, 2013 | 25.51 | 25.89 | 25.51 | 25.82 | 134,758 | +0.27(+1.06%) |
May 29, 2013 | 26.26 | 26.28 | 25.35 | 25.55 | 387,259 | -0.88(-3.33%) |
May 28, 2013 | 26.73 | 26.92 | 26.36 | 26.43 | 141,410 | -0.22(-0.83%) |
May 24, 2013 | 26.76 | 26.86 | 26.50 | 26.65 | 91,599 | -0.24(-0.89%) |
May 23, 2013 | 26.89 | 27.02 | 26.45 | 26.89 | 174,950 | -0.33(-1.21%) |
May 22, 2013 | 27.70 | 27.90 | 27.14 | 27.22 | 107,970 | -0.53(-1.91%) |
May 21, 2013 | 27.79 | 27.84 | 27.60 | 27.75 | 51,193 | +0.01(+0.04%) |
May 20, 2013 | 27.85 | 27.87 | 27.68 | 27.74 | 63,804 | -0.08(-0.29%) |
May 17, 2013 | 27.62 | 27.82 | 27.60 | 27.82 | 67,868 | +0.29(+1.05%) |
May 16, 2013 | 27.60 | 27.63 | 27.41 | 27.53 | 67,567 | -0.09(-0.33%) |
May 15, 2013 | 27.35 | 27.63 | 27.17 | 27.62 | 65,629 | +0.42(+1.54%) |
May 13, 2013 | 27.44 | 27.44 | 27.16 | 27.20 | 59,594 | -0.20(-0.73%) |
May 10, 2013 | 27.44 | 27.49 | 27.22 | 27.40 | 102,361 | +0.01(+0.04%) |
May 09, 2013 | 27.70 | 27.71 | 27.25 | 27.39 | 97,140 | -0.29(-1.05%) |
May 08, 2013 | 27.60 | 27.75 | 27.58 | 27.68 | 110,264 | +0.08(+0.29%) |
May 07, 2013 | 27.29 | 27.60 | 27.29 | 27.60 | 57,590 | +0.27(+0.99%) |
May 06, 2013 | 27.56 | 27.59 | 27.33 | 27.33 | 175,047 | -0.28(-1.01%) |
May 03, 2013 | 27.66 | 27.66 | 27.54 | 27.61 | 95,411 | +0.11(+0.40%) |
May 02, 2013 | 27.62 | 27.69 | 27.47 | 27.50 | 108,505 | +0.00(+0.00%) |
May 01, 2013 | 27.65 | 27.96 | 27.50 | 27.50 | 80,386 | -0.37(-1.33%) |
Apr 30, 2013 | 27.90 | 27.96 | 27.62 | 27.87 | 86,968 | +0.03(+0.11%) |
Apr 29, 2013 | 27.72 | 27.95 | 27.71 | 27.84 | 111,775 | +0.16(+0.58%) |
Apr 26, 2013 | 27.66 | 27.75 | 27.65 | 27.68 | 67,350 | -0.04(-0.14%) |
Apr 25, 2013 | 27.61 | 27.76 | 27.55 | 27.72 | 89,954 | +0.17(+0.62%) |
Apr 24, 2013 | 27.59 | 27.64 | 27.38 | 27.55 | 114,133 | -0.02(-0.07%) |
Apr 23, 2013 | 27.47 | 27.57 | 27.13 | 27.57 | 94,690 | +0.19(+0.69%) |
Apr 22, 2013 | 27.50 | 27.50 | 26.88 | 27.38 | 122,699 | +0.09(+0.33%) |
Apr 19, 2013 | 26.91 | 27.29 | 26.88 | 27.29 | 91,705 | +0.44(+1.64%) |
Apr 18, 2013 | 26.67 | 27.04 | 26.55 | 26.85 | 63,401 | +0.19(+0.71%) |
Apr 17, 2013 | 26.92 | 26.93 | 26.45 | 26.66 | 108,100 | -0.35(-1.30%) |
Apr 16, 2013 | 26.89 | 27.04 | 26.71 | 27.01 | 92,458 | +0.27(+1.01%) |
Apr 15, 2013 | 27.13 | 27.17 | 26.68 | 26.74 | 110,395 | -0.44(-1.62%) |
Apr 12, 2013 | 27.08 | 27.25 | 27.08 | 27.18 | 75,726 | -0.07(-0.26%) |
Apr 11, 2013 | 27.04 | 27.35 | 27.04 | 27.25 | 103,053 | +0.17(+0.63%) |
Apr 10, 2013 | 26.94 | 27.19 | 26.93 | 27.08 | 87,276 | +0.14(+0.52%) |
Apr 09, 2013 | 26.74 | 26.98 | 26.59 | 26.94 | 68,309 | +0.14(+0.52%) |
Apr 08, 2013 | 26.75 | 26.83 | 26.47 | 26.80 | 69,179 | +0.11(+0.41%) |
Apr 05, 2013 | 26.62 | 26.69 | 26.49 | 26.69 | 81,187 | +0.11(+0.41%) |
Apr 04, 2013 | 26.57 | 26.70 | 26.47 | 26.58 | 84,006 | +0.07(+0.26%) |
Apr 03, 2013 | 26.77 | 26.80 | 26.45 | 26.51 | 99,999 | -0.14(-0.51%) |
Apr 02, 2013 | 26.55 | 26.68 | 26.55 | 26.65 | 51,384 | +0.07(+0.25%) |
Apr 01, 2013 | 26.48 | 26.58 | 26.40 | 26.58 | 101,083 | +0.10(+0.38%) |
Mar 28, 2013 | 26.45 | 26.51 | 26.38 | 26.48 | 72,673 | +0.10(+0.38%) |
Mar 27, 2013 | 26.14 | 26.38 | 26.14 | 26.38 | 55,626 | +0.20(+0.76%) |
Mar 26, 2013 | 26.22 | 26.25 | 26.04 | 26.18 | 83,946 | +0.08(+0.31%) |
Mar 25, 2013 | 26.17 | 26.23 | 25.95 | 26.10 | 67,450 | +0.00(+0.00%) |
Mar 22, 2013 | 25.94 | 26.10 | 25.93 | 26.10 | 57,680 | +0.16(+0.62%) |
Mar 21, 2013 | 25.90 | 26.02 | 25.84 | 25.94 | 55,082 | -0.07(-0.27%) |
Mar 20, 2013 | 25.96 | 26.02 | 25.85 | 26.01 | 63,806 | +0.13(+0.50%) |
Mar 19, 2013 | 25.76 | 25.93 | 25.63 | 25.88 | 69,894 | +0.16(+0.62%) |
Mar 18, 2013 | 25.77 | 25.82 | 25.65 | 25.72 | 59,455 | -0.23(-0.89%) |
Mar 15, 2013 | 25.93 | 25.98 | 25.84 | 25.95 | 80,140 | +0.09(+0.35%) |
Mar 14, 2013 | 25.94 | 25.96 | 25.78 | 25.86 | 69,645 | -0.25(-0.96%) |
Mar 13, 2013 | 26.08 | 26.16 | 26.00 | 26.11 | 75,732 | +0.10(+0.38%) |
Mar 12, 2013 | 26.04 | 26.09 | 25.92 | 26.01 | 72,056 | +0.01(+0.04%) |
Mar 11, 2013 | 25.95 | 26.00 | 25.86 | 26.00 | 75,629 | +0.10(+0.39%) |
Mar 08, 2013 | 25.93 | 25.94 | 25.78 | 25.90 | 56,409 | +0.04(+0.15%) |
Mar 07, 2013 | 25.82 | 25.86 | 25.68 | 25.86 | 79,605 | +0.09(+0.35%) |
Mar 06, 2013 | 25.68 | 25.77 | 25.68 | 25.77 | 82,720 | +0.16(+0.62%) |
Mar 05, 2013 | 25.63 | 25.71 | 25.59 | 25.61 | 93,754 | +0.09(+0.35%) |
Mar 04, 2013 | 25.38 | 25.55 | 25.26 | 25.52 | 67,253 | +0.16(+0.63%) |