Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.58 | 28.00 | 27.34 | 27.34 | 276,798 | -0.33(-1.20%) |
May 30, 2013 | 26.87 | 27.68 | 26.87 | 27.67 | 218,103 | +0.88(+3.29%) |
May 29, 2013 | 26.93 | 27.07 | 26.56 | 26.79 | 87,579 | -0.27(-1.02%) |
May 28, 2013 | 26.85 | 27.44 | 26.75 | 27.06 | 131,931 | +0.49(+1.83%) |
May 24, 2013 | 26.43 | 26.61 | 26.29 | 26.58 | 117,300 | +0.06(+0.24%) |
May 23, 2013 | 26.30 | 26.72 | 25.88 | 26.51 | 161,577 | -0.02(-0.06%) |
May 22, 2013 | 27.10 | 27.12 | 26.34 | 26.53 | 143,401 | -0.57(-2.09%) |
May 21, 2013 | 27.10 | 27.18 | 26.95 | 27.10 | 189,267 | -0.02(-0.09%) |
May 20, 2013 | 26.95 | 27.27 | 26.85 | 27.12 | 250,998 | +0.16(+0.60%) |
May 17, 2013 | 26.38 | 26.99 | 26.38 | 26.96 | 183,268 | +0.71(+2.71%) |
May 16, 2013 | 26.64 | 26.64 | 26.15 | 26.25 | 117,324 | -0.40(-1.52%) |
May 15, 2013 | 25.93 | 26.73 | 25.93 | 26.65 | 158,853 | +0.92(+3.58%) |
May 13, 2013 | 26.17 | 26.17 | 25.54 | 25.73 | 176,332 | -0.49(-1.88%) |
May 10, 2013 | 25.76 | 26.24 | 25.76 | 26.22 | 313,200 | +0.52(+2.04%) |
May 09, 2013 | 25.26 | 25.79 | 25.22 | 25.70 | 169,340 | +0.44(+1.76%) |
May 08, 2013 | 25.07 | 25.34 | 24.92 | 25.26 | 207,359 | +0.18(+0.71%) |
May 07, 2013 | 24.73 | 25.08 | 24.73 | 25.08 | 267,984 | +0.29(+1.17%) |
May 06, 2013 | 25.30 | 25.37 | 24.62 | 24.79 | 205,153 | -0.49(-1.95%) |
May 03, 2013 | 25.91 | 25.91 | 25.09 | 25.28 | 284,626 | +0.27(+1.10%) |
May 02, 2013 | 24.23 | 25.05 | 24.23 | 25.01 | 273,736 | +0.85(+3.50%) |
May 01, 2013 | 24.63 | 24.72 | 23.99 | 24.16 | 295,390 | -0.54(-2.19%) |
Apr 30, 2013 | 24.87 | 25.23 | 24.63 | 24.70 | 327,831 | -0.08(-0.33%) |
Apr 29, 2013 | 24.37 | 24.95 | 24.37 | 24.78 | 261,398 | +0.44(+1.79%) |
Apr 26, 2013 | 24.50 | 24.51 | 23.94 | 24.34 | 295,712 | -0.17(-0.69%) |
Apr 25, 2013 | 24.43 | 24.87 | 24.30 | 24.51 | 382,974 | +0.23(+0.96%) |
Apr 24, 2013 | 23.51 | 24.42 | 23.50 | 24.28 | 199,617 | +0.81(+3.43%) |
Apr 23, 2013 | 23.20 | 23.50 | 23.05 | 23.47 | 222,252 | +0.44(+1.89%) |
Apr 22, 2013 | 23.14 | 23.14 | 22.60 | 23.04 | 242,851 | -0.10(-0.42%) |
Apr 19, 2013 | 22.47 | 23.26 | 22.39 | 23.14 | 349,831 | +0.74(+3.31%) |
Apr 18, 2013 | 22.24 | 22.45 | 22.12 | 22.39 | 256,148 | +0.18(+0.80%) |
Apr 17, 2013 | 22.41 | 22.60 | 22.10 | 22.22 | 270,384 | -0.34(-1.50%) |
Apr 16, 2013 | 22.39 | 22.75 | 22.35 | 22.55 | 158,857 | +0.39(+1.78%) |
Apr 15, 2013 | 22.76 | 22.85 | 22.05 | 22.16 | 410,163 | -0.79(-3.44%) |
Apr 12, 2013 | 23.18 | 23.34 | 22.85 | 22.95 | 212,596 | -0.40(-1.73%) |
Apr 11, 2013 | 23.51 | 23.58 | 23.14 | 23.35 | 189,497 | -0.13(-0.55%) |
Apr 10, 2013 | 22.55 | 23.59 | 22.47 | 23.48 | 347,291 | +1.10(+4.90%) |
Apr 09, 2013 | 22.64 | 22.72 | 22.37 | 22.39 | 190,652 | -0.19(-0.82%) |
Apr 08, 2013 | 22.47 | 22.60 | 22.33 | 22.57 | 273,210 | +0.18(+0.79%) |
Apr 05, 2013 | 22.27 | 22.56 | 22.24 | 22.39 | 233,006 | -0.02(-0.07%) |
Apr 04, 2013 | 22.60 | 22.65 | 22.22 | 22.41 | 279,737 | -0.10(-0.47%) |
Apr 03, 2013 | 22.89 | 22.92 | 22.46 | 22.51 | 289,918 | -0.28(-1.24%) |
Apr 02, 2013 | 22.89 | 22.96 | 22.58 | 22.80 | 267,345 | +0.02(+0.11%) |
Apr 01, 2013 | 22.39 | 22.92 | 22.27 | 22.77 | 240,766 | +0.43(+1.91%) |
Mar 28, 2013 | 22.77 | 22.77 | 22.31 | 22.35 | 257,397 | -0.33(-1.46%) |
Mar 27, 2013 | 22.46 | 22.70 | 22.46 | 22.68 | 144,031 | +0.10(+0.46%) |
Mar 26, 2013 | 22.51 | 22.64 | 22.42 | 22.57 | 150,300 | +0.17(+0.76%) |
Mar 25, 2013 | 22.51 | 22.97 | 22.31 | 22.40 | 236,574 | -0.10(-0.47%) |
Mar 22, 2013 | 22.60 | 22.80 | 22.42 | 22.51 | 219,762 | +0.03(+0.14%) |
Mar 21, 2013 | 22.42 | 22.83 | 22.41 | 22.47 | 198,733 | +0.02(+0.11%) |
Mar 20, 2013 | 22.76 | 22.85 | 22.38 | 22.45 | 222,030 | -0.15(-0.64%) |
Mar 19, 2013 | 22.57 | 22.93 | 22.30 | 22.60 | 185,767 | +0.11(+0.50%) |
Mar 18, 2013 | 22.06 | 22.50 | 22.06 | 22.48 | 223,621 | +0.18(+0.79%) |
Mar 15, 2013 | 22.38 | 22.51 | 22.31 | 22.31 | 286,687 | -0.10(-0.43%) |
Mar 14, 2013 | 22.40 | 22.44 | 22.25 | 22.40 | 215,404 | +0.11(+0.51%) |
Mar 13, 2013 | 22.42 | 22.42 | 22.02 | 22.29 | 179,208 | -0.08(-0.36%) |
Mar 12, 2013 | 22.22 | 22.41 | 22.10 | 22.37 | 190,243 | +0.13(+0.58%) |
Mar 11, 2013 | 22.35 | 22.43 | 22.22 | 22.24 | 206,572 | -0.18(-0.79%) |
Mar 08, 2013 | 22.41 | 22.60 | 22.22 | 22.42 | 278,956 | +0.21(+0.94%) |
Mar 07, 2013 | 22.12 | 22.38 | 22.05 | 22.21 | 202,545 | +0.15(+0.66%) |
Mar 06, 2013 | 22.42 | 22.47 | 21.97 | 22.06 | 273,728 | -0.31(-1.40%) |
Mar 05, 2013 | 20.56 | 22.67 | 20.55 | 22.38 | 749,227 | +1.26(+5.95%) |
Mar 04, 2013 | 20.61 | 21.65 | 20.60 | 21.12 | 888,615 | +0.95(+4.72%) |