Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.42 | 26.54 | 26.06 | 26.30 | 38,241 | -0.12(-0.45%) |
May 30, 2013 | 26.30 | 26.60 | 26.24 | 26.42 | 33,598 | +0.06(+0.23%) |
May 29, 2013 | 26.36 | 26.84 | 26.36 | 26.36 | 38,369 | -0.24(-0.90%) |
May 28, 2013 | 27.26 | 27.49 | 26.54 | 26.60 | 58,614 | -0.54(-1.99%) |
May 24, 2013 | 27.26 | 27.50 | 26.84 | 27.14 | 46,212 | -0.12(-0.44%) |
May 23, 2013 | 26.96 | 27.38 | 26.72 | 27.26 | 24,691 | +0.00(+0.00%) |
May 22, 2013 | 28.16 | 28.22 | 26.96 | 27.26 | 65,022 | -0.84(-2.99%) |
May 21, 2013 | 28.46 | 28.64 | 27.62 | 28.10 | 43,378 | -0.30(-1.05%) |
May 20, 2013 | 27.56 | 28.46 | 27.44 | 28.40 | 55,346 | +0.96(+3.49%) |
May 17, 2013 | 27.32 | 27.60 | 27.02 | 27.44 | 33,982 | +0.00(+0.00%) |
May 16, 2013 | 27.20 | 28.09 | 27.20 | 27.44 | 38,812 | +0.12(+0.43%) |
May 15, 2013 | 27.26 | 27.50 | 26.79 | 27.32 | 40,903 | +0.30(+1.10%) |
May 13, 2013 | 27.79 | 27.91 | 26.37 | 27.02 | 113,911 | -0.77(-2.77%) |
May 10, 2013 | 30.10 | 30.10 | 27.62 | 27.79 | 136,585 | -0.36(-1.26%) |
May 09, 2013 | 28.45 | 28.86 | 27.85 | 28.15 | 69,654 | -0.36(-1.25%) |
May 08, 2013 | 28.86 | 29.27 | 27.85 | 28.50 | 56,630 | -0.24(-0.82%) |
May 07, 2013 | 30.10 | 30.22 | 28.45 | 28.74 | 91,923 | -1.19(-3.96%) |
May 06, 2013 | 27.79 | 29.93 | 27.44 | 29.93 | 143,862 | +2.31(+8.37%) |
May 03, 2013 | 26.43 | 27.62 | 26.19 | 27.62 | 51,253 | +1.42(+5.43%) |
May 02, 2013 | 25.84 | 26.55 | 25.84 | 26.19 | 40,967 | +0.41(+1.61%) |
May 01, 2013 | 26.61 | 26.61 | 25.78 | 25.78 | 36,550 | -1.13(-4.19%) |
Apr 30, 2013 | 27.14 | 27.38 | 26.73 | 26.90 | 34,175 | -0.12(-0.44%) |
Apr 29, 2013 | 27.26 | 27.44 | 26.67 | 27.02 | 39,504 | +0.18(+0.66%) |
Apr 26, 2013 | 27.14 | 27.32 | 26.67 | 26.85 | 31,382 | -0.47(-1.74%) |
Apr 25, 2013 | 26.90 | 27.62 | 26.31 | 27.32 | 124,910 | +0.47(+1.77%) |
Apr 24, 2013 | 26.61 | 27.08 | 26.25 | 26.85 | 55,183 | +0.30(+1.12%) |
Apr 23, 2013 | 26.49 | 26.79 | 26.13 | 26.55 | 28,724 | +0.00(+0.00%) |
Apr 22, 2013 | 26.61 | 26.79 | 26.14 | 26.55 | 55,618 | +0.18(+0.67%) |
Apr 19, 2013 | 25.01 | 26.37 | 25.01 | 26.37 | 41,244 | +1.42(+5.70%) |
Apr 18, 2013 | 25.36 | 25.72 | 24.71 | 24.95 | 72,841 | -0.65(-2.55%) |
Apr 17, 2013 | 26.61 | 26.61 | 25.37 | 25.60 | 57,021 | -1.13(-4.21%) |
Apr 16, 2013 | 25.96 | 26.96 | 25.84 | 26.73 | 85,933 | +1.01(+3.92%) |
Apr 15, 2013 | 27.73 | 27.73 | 25.01 | 25.72 | 200,497 | -2.13(-7.66%) |
Apr 12, 2013 | 28.33 | 28.39 | 27.56 | 27.85 | 53,390 | -0.53(-1.88%) |
Apr 11, 2013 | 28.39 | 28.80 | 28.03 | 28.39 | 42,470 | -0.12(-0.42%) |
Apr 10, 2013 | 28.56 | 28.92 | 28.15 | 28.50 | 33,799 | +0.00(+0.00%) |
Apr 09, 2013 | 28.98 | 29.22 | 28.50 | 28.50 | 18,839 | -0.47(-1.64%) |
Apr 08, 2013 | 28.15 | 29.22 | 28.03 | 28.98 | 33,634 | +1.07(+3.82%) |
Apr 05, 2013 | 27.91 | 28.09 | 27.32 | 27.91 | 48,381 | -0.12(-0.42%) |
Apr 04, 2013 | 27.79 | 28.39 | 27.62 | 28.03 | 32,328 | +0.12(+0.42%) |
Apr 03, 2013 | 28.15 | 28.90 | 27.56 | 27.91 | 66,892 | -0.30(-1.05%) |
Apr 02, 2013 | 29.51 | 29.51 | 27.97 | 28.21 | 82,063 | -1.07(-3.64%) |
Apr 01, 2013 | 29.33 | 29.93 | 29.04 | 29.27 | 47,639 | +0.06(+0.20%) |
Mar 28, 2013 | 29.75 | 29.87 | 29.04 | 29.22 | 44,673 | -0.53(-1.79%) |
Mar 27, 2013 | 29.57 | 30.10 | 29.04 | 29.75 | 50,532 | +0.30(+1.01%) |
Mar 26, 2013 | 29.63 | 30.22 | 29.45 | 29.45 | 41,213 | -0.12(-0.40%) |
Mar 25, 2013 | 30.16 | 30.52 | 29.10 | 29.57 | 72,652 | -0.41(-1.38%) |
Mar 22, 2013 | 30.99 | 31.88 | 29.75 | 29.99 | 94,988 | -0.95(-3.07%) |
Mar 21, 2013 | 29.45 | 31.41 | 29.45 | 30.93 | 163,653 | +1.48(+5.03%) |
Mar 20, 2013 | 28.68 | 29.63 | 28.68 | 29.45 | 101,116 | +0.95(+3.33%) |
Mar 19, 2013 | 28.15 | 29.45 | 28.15 | 28.50 | 90,586 | +0.59(+2.12%) |
Mar 18, 2013 | 27.91 | 28.39 | 27.44 | 27.91 | 86,829 | -0.41(-1.46%) |
Mar 15, 2013 | 28.74 | 28.98 | 27.85 | 28.33 | 85,517 | -0.53(-1.85%) |
Mar 14, 2013 | 29.10 | 29.98 | 28.86 | 28.86 | 93,316 | +0.12(+0.41%) |
Mar 13, 2013 | 27.67 | 30.05 | 27.67 | 28.74 | 194,494 | +1.01(+3.63%) |
Mar 12, 2013 | 28.15 | 28.21 | 27.44 | 27.73 | 82,979 | -0.30(-1.06%) |
Mar 11, 2013 | 28.68 | 28.92 | 27.38 | 28.03 | 107,098 | -0.59(-2.07%) |
Mar 08, 2013 | 29.45 | 29.45 | 27.91 | 28.62 | 137,841 | -0.59(-2.03%) |
Mar 07, 2013 | 30.40 | 30.52 | 28.92 | 29.22 | 149,217 | -0.83(-2.76%) |
Mar 06, 2013 | 28.33 | 30.70 | 28.21 | 30.05 | 267,045 | +2.31(+8.33%) |
Mar 05, 2013 | 28.74 | 28.80 | 26.96 | 27.73 | 476,389 | -2.13(-7.14%) |
Mar 04, 2013 | 30.99 | 32.47 | 28.80 | 29.87 | 684,598 | -5.10(-14.58%) |