Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.35 | 27.43 | 27.05 | 27.05 | 252,916 | -0.31(-1.13%) |
May 30, 2013 | 26.90 | 27.43 | 26.90 | 27.36 | 231,152 | +0.47(+1.74%) |
May 29, 2013 | 26.67 | 26.99 | 26.63 | 26.90 | 106,562 | -0.05(-0.18%) |
May 28, 2013 | 27.03 | 27.15 | 26.75 | 26.94 | 93,471 | +0.27(+1.01%) |
May 24, 2013 | 26.65 | 26.82 | 26.40 | 26.67 | 122,514 | -0.14(-0.53%) |
May 23, 2013 | 26.48 | 26.90 | 26.47 | 26.82 | 211,774 | +0.14(+0.53%) |
May 22, 2013 | 26.92 | 27.18 | 26.59 | 26.67 | 137,319 | -0.20(-0.74%) |
May 21, 2013 | 26.88 | 26.97 | 26.73 | 26.87 | 120,094 | -0.06(-0.24%) |
May 20, 2013 | 26.66 | 26.97 | 26.56 | 26.94 | 133,048 | +0.06(+0.24%) |
May 17, 2013 | 26.63 | 26.90 | 26.63 | 26.87 | 138,753 | +0.17(+0.65%) |
May 16, 2013 | 26.91 | 26.91 | 26.55 | 26.70 | 139,238 | -0.24(-0.88%) |
May 15, 2013 | 26.71 | 27.12 | 26.53 | 26.94 | 215,690 | +0.62(+2.35%) |
May 13, 2013 | 26.38 | 26.54 | 26.23 | 26.32 | 89,674 | -0.06(-0.24%) |
May 10, 2013 | 26.40 | 26.52 | 26.28 | 26.38 | 56,441 | +0.06(+0.24%) |
May 09, 2013 | 26.61 | 26.69 | 26.24 | 26.32 | 132,660 | -0.41(-1.54%) |
May 08, 2013 | 26.41 | 26.74 | 26.34 | 26.73 | 195,550 | +0.31(+1.17%) |
May 07, 2013 | 26.41 | 26.53 | 26.33 | 26.42 | 134,140 | +0.10(+0.39%) |
May 06, 2013 | 25.71 | 26.54 | 25.71 | 26.32 | 295,302 | +0.71(+2.75%) |
May 03, 2013 | 25.36 | 25.67 | 25.05 | 25.61 | 161,776 | +0.56(+2.25%) |
May 02, 2013 | 25.10 | 25.15 | 24.86 | 25.05 | 76,415 | +0.09(+0.35%) |
May 01, 2013 | 25.21 | 25.33 | 24.92 | 24.96 | 155,360 | -0.29(-1.13%) |
Apr 30, 2013 | 24.91 | 25.30 | 24.83 | 25.25 | 165,925 | +0.36(+1.46%) |
Apr 29, 2013 | 24.73 | 25.04 | 24.65 | 24.88 | 102,766 | +0.19(+0.77%) |
Apr 26, 2013 | 24.70 | 24.73 | 24.65 | 24.69 | 236,678 | -0.01(-0.03%) |
Apr 25, 2013 | 24.84 | 24.92 | 24.66 | 24.70 | 170,492 | -0.07(-0.29%) |
Apr 24, 2013 | 24.77 | 24.96 | 24.76 | 24.77 | 198,178 | +0.03(+0.13%) |
Apr 23, 2013 | 24.38 | 24.78 | 24.38 | 24.74 | 135,996 | +0.42(+1.73%) |
Apr 22, 2013 | 24.39 | 24.39 | 24.11 | 24.32 | 84,767 | -0.06(-0.23%) |
Apr 19, 2013 | 24.30 | 24.42 | 24.21 | 24.38 | 71,554 | +0.15(+0.62%) |
Apr 18, 2013 | 24.50 | 24.52 | 24.18 | 24.23 | 119,870 | -0.15(-0.62%) |
Apr 17, 2013 | 24.42 | 24.59 | 24.31 | 24.38 | 180,794 | -0.20(-0.81%) |
Apr 16, 2013 | 24.34 | 24.59 | 24.34 | 24.57 | 139,644 | +0.32(+1.34%) |
Apr 15, 2013 | 24.89 | 24.96 | 24.23 | 24.25 | 195,426 | -0.78(-3.13%) |
Apr 12, 2013 | 25.05 | 25.15 | 24.99 | 25.03 | 121,013 | -0.11(-0.44%) |
Apr 11, 2013 | 25.10 | 25.19 | 25.04 | 25.14 | 83,377 | +0.06(+0.25%) |
Apr 10, 2013 | 24.72 | 25.21 | 24.72 | 25.08 | 154,631 | +0.35(+1.41%) |
Apr 09, 2013 | 24.61 | 24.83 | 24.61 | 24.73 | 164,050 | +0.12(+0.48%) |
Apr 08, 2013 | 24.58 | 24.76 | 24.52 | 24.61 | 223,597 | -0.02(-0.06%) |
Apr 05, 2013 | 24.53 | 24.68 | 24.26 | 24.63 | 80,540 | -0.20(-0.80%) |
Apr 04, 2013 | 24.87 | 24.99 | 24.71 | 24.83 | 91,023 | +0.03(+0.13%) |
Apr 03, 2013 | 25.10 | 25.10 | 24.80 | 24.80 | 243,287 | -0.32(-1.29%) |
Apr 02, 2013 | 25.70 | 25.72 | 25.10 | 25.12 | 186,175 | -0.44(-1.71%) |
Apr 01, 2013 | 25.73 | 25.83 | 25.36 | 25.56 | 91,496 | -0.29(-1.10%) |
Mar 28, 2013 | 25.45 | 25.87 | 25.32 | 25.84 | 124,368 | +0.44(+1.72%) |
Mar 27, 2013 | 25.10 | 25.44 | 25.05 | 25.41 | 62,283 | +0.08(+0.31%) |
Mar 26, 2013 | 25.34 | 25.41 | 25.19 | 25.33 | 90,281 | +0.02(+0.09%) |
Mar 25, 2013 | 25.34 | 25.35 | 25.08 | 25.30 | 92,022 | +0.06(+0.25%) |
Mar 22, 2013 | 24.91 | 25.26 | 24.91 | 25.24 | 77,679 | +0.21(+0.86%) |
Mar 21, 2013 | 24.89 | 25.08 | 24.89 | 25.03 | 83,776 | -0.08(-0.32%) |
Mar 20, 2013 | 25.18 | 25.18 | 24.92 | 25.10 | 79,302 | +0.01(+0.03%) |
Mar 19, 2013 | 25.03 | 25.17 | 24.85 | 25.10 | 77,739 | +0.10(+0.38%) |
Mar 18, 2013 | 24.99 | 25.26 | 24.94 | 25.00 | 143,438 | -0.16(-0.63%) |
Mar 15, 2013 | 25.18 | 25.22 | 25.00 | 25.16 | 275,153 | -0.02(-0.09%) |
Mar 14, 2013 | 24.93 | 25.18 | 24.62 | 25.18 | 73,897 | +0.34(+1.37%) |
Mar 13, 2013 | 24.76 | 24.92 | 24.76 | 24.84 | 95,687 | +0.10(+0.38%) |
Mar 12, 2013 | 24.66 | 24.77 | 24.58 | 24.75 | 76,208 | +0.02(+0.10%) |
Mar 11, 2013 | 24.51 | 24.72 | 24.49 | 24.72 | 79,905 | +0.11(+0.45%) |
Mar 08, 2013 | 24.19 | 24.62 | 24.15 | 24.61 | 201,897 | +0.34(+1.40%) |
Mar 07, 2013 | 24.32 | 24.35 | 24.11 | 24.27 | 140,884 | -0.07(-0.29%) |
Mar 06, 2013 | 24.42 | 24.50 | 24.30 | 24.34 | 90,753 | -0.04(-0.16%) |
Mar 05, 2013 | 24.09 | 24.44 | 24.00 | 24.38 | 114,908 | +0.44(+1.85%) |
Mar 04, 2013 | 24.03 | 24.16 | 23.81 | 23.94 | 199,158 | -0.12(-0.49%) |