Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.41 | 26.92 | 26.36 | 26.36 | 146,622 | -0.29(-1.08%) |
May 30, 2013 | 26.52 | 26.77 | 26.20 | 26.64 | 182,655 | +0.15(+0.57%) |
May 29, 2013 | 26.99 | 27.26 | 26.39 | 26.49 | 101,228 | -0.80(-2.94%) |
May 28, 2013 | 26.90 | 27.62 | 26.76 | 27.30 | 156,290 | +0.88(+3.34%) |
May 24, 2013 | 26.64 | 26.80 | 26.31 | 26.41 | 202,047 | -0.43(-1.60%) |
May 23, 2013 | 26.15 | 26.85 | 26.08 | 26.84 | 205,805 | +0.38(+1.44%) |
May 22, 2013 | 26.08 | 26.76 | 26.08 | 26.46 | 378,904 | +0.39(+1.51%) |
May 21, 2013 | 26.05 | 26.24 | 25.73 | 26.07 | 235,105 | +0.06(+0.22%) |
May 20, 2013 | 26.31 | 26.84 | 25.93 | 26.01 | 322,000 | -0.37(-1.39%) |
May 17, 2013 | 26.16 | 26.39 | 26.11 | 26.38 | 337,295 | +0.45(+1.74%) |
May 16, 2013 | 25.94 | 26.23 | 25.76 | 25.93 | 157,845 | -0.09(-0.36%) |
May 15, 2013 | 25.52 | 26.31 | 25.48 | 26.02 | 450,067 | +0.72(+2.86%) |
May 13, 2013 | 25.15 | 25.50 | 25.05 | 25.30 | 87,030 | +0.09(+0.34%) |
May 10, 2013 | 24.88 | 25.21 | 24.88 | 25.21 | 207,408 | +0.31(+1.26%) |
May 09, 2013 | 24.99 | 24.99 | 24.68 | 24.90 | 122,207 | -0.09(-0.37%) |
May 08, 2013 | 24.98 | 25.05 | 24.63 | 24.99 | 187,594 | -0.04(-0.14%) |
May 07, 2013 | 24.73 | 25.14 | 24.52 | 25.02 | 168,054 | +0.38(+1.56%) |
May 06, 2013 | 24.43 | 24.73 | 24.29 | 24.64 | 139,972 | +0.22(+0.90%) |
May 03, 2013 | 23.99 | 24.56 | 23.57 | 24.42 | 202,338 | +0.85(+3.63%) |
May 02, 2013 | 22.92 | 23.67 | 22.92 | 23.57 | 142,475 | +0.68(+2.95%) |
May 01, 2013 | 24.35 | 24.49 | 22.87 | 22.89 | 420,489 | -1.62(-6.62%) |
Apr 30, 2013 | 23.84 | 24.53 | 23.72 | 24.51 | 286,148 | +0.60(+2.50%) |
Apr 29, 2013 | 23.88 | 24.02 | 23.76 | 23.91 | 99,396 | +0.19(+0.81%) |
Apr 26, 2013 | 23.80 | 23.85 | 23.46 | 23.72 | 133,850 | -0.11(-0.45%) |
Apr 25, 2013 | 23.88 | 24.16 | 23.74 | 23.83 | 128,671 | +0.04(+0.15%) |
Apr 24, 2013 | 23.62 | 23.89 | 23.49 | 23.79 | 140,420 | +0.09(+0.39%) |
Apr 23, 2013 | 23.44 | 23.77 | 23.25 | 23.70 | 226,562 | +0.51(+2.21%) |
Apr 22, 2013 | 23.70 | 23.74 | 22.67 | 23.19 | 195,055 | -0.32(-1.36%) |
Apr 19, 2013 | 23.21 | 23.64 | 22.57 | 23.51 | 232,423 | +0.33(+1.44%) |
Apr 18, 2013 | 23.21 | 25.01 | 23.12 | 23.17 | 554,696 | +0.26(+1.15%) |
Apr 17, 2013 | 23.52 | 23.56 | 22.39 | 22.91 | 284,874 | -0.89(-3.74%) |
Apr 16, 2013 | 23.20 | 23.86 | 22.98 | 23.80 | 233,450 | +0.89(+3.88%) |
Apr 15, 2013 | 24.28 | 24.33 | 22.82 | 22.91 | 305,962 | -1.52(-6.21%) |
Apr 12, 2013 | 24.47 | 24.75 | 24.31 | 24.43 | 96,567 | -0.14(-0.55%) |
Apr 11, 2013 | 24.36 | 24.78 | 24.36 | 24.56 | 68,576 | +0.19(+0.79%) |
Apr 10, 2013 | 23.76 | 24.78 | 23.71 | 24.37 | 199,616 | +0.70(+2.95%) |
Apr 09, 2013 | 24.12 | 24.14 | 23.60 | 23.67 | 116,414 | -0.34(-1.42%) |
Apr 08, 2013 | 23.49 | 24.01 | 23.40 | 24.01 | 104,332 | +0.66(+2.80%) |
Apr 05, 2013 | 22.86 | 23.37 | 22.86 | 23.36 | 139,211 | -0.01(-0.03%) |
Apr 04, 2013 | 23.36 | 23.46 | 23.22 | 23.37 | 133,220 | +0.08(+0.34%) |
Apr 03, 2013 | 24.06 | 24.09 | 23.24 | 23.29 | 158,509 | -0.64(-2.68%) |
Apr 02, 2013 | 24.62 | 24.67 | 23.81 | 23.93 | 124,918 | -0.53(-2.15%) |
Apr 01, 2013 | 25.28 | 25.36 | 24.32 | 24.46 | 145,376 | -0.81(-3.21%) |
Mar 28, 2013 | 24.95 | 25.45 | 24.78 | 25.27 | 191,265 | +0.24(+0.97%) |
Mar 27, 2013 | 24.67 | 25.03 | 24.57 | 25.02 | 97,086 | +0.22(+0.89%) |
Mar 26, 2013 | 24.73 | 24.81 | 24.54 | 24.80 | 124,967 | +0.28(+1.13%) |
Mar 25, 2013 | 24.51 | 24.85 | 24.32 | 24.53 | 231,797 | +0.04(+0.17%) |
Mar 22, 2013 | 24.55 | 24.82 | 24.41 | 24.48 | 234,194 | +0.09(+0.35%) |
Mar 21, 2013 | 24.38 | 24.77 | 24.32 | 24.40 | 144,815 | -0.14(-0.58%) |
Mar 20, 2013 | 24.60 | 24.71 | 24.24 | 24.54 | 131,418 | +0.09(+0.35%) |
Mar 19, 2013 | 24.41 | 24.47 | 24.18 | 24.46 | 218,762 | +0.19(+0.79%) |
Mar 18, 2013 | 23.93 | 24.43 | 23.86 | 24.26 | 144,200 | +0.04(+0.15%) |
Mar 15, 2013 | 24.09 | 24.28 | 23.51 | 24.23 | 465,974 | -0.10(-0.41%) |
Mar 14, 2013 | 24.14 | 24.36 | 23.89 | 24.33 | 181,432 | +0.32(+1.33%) |
Mar 13, 2013 | 23.75 | 24.11 | 23.69 | 24.01 | 103,337 | +0.32(+1.35%) |
Mar 12, 2013 | 23.86 | 23.87 | 23.59 | 23.69 | 128,315 | -0.19(-0.78%) |
Mar 11, 2013 | 23.87 | 24.16 | 23.76 | 23.87 | 124,607 | -0.22(-0.92%) |
Mar 08, 2013 | 23.96 | 24.14 | 23.71 | 24.09 | 159,996 | +0.39(+1.65%) |
Mar 07, 2013 | 23.64 | 23.70 | 23.33 | 23.70 | 177,895 | +0.04(+0.15%) |
Mar 06, 2013 | 23.39 | 23.76 | 23.28 | 23.67 | 188,251 | +0.33(+1.40%) |
Mar 05, 2013 | 22.67 | 23.35 | 22.63 | 23.34 | 238,100 | +0.80(+3.57%) |
Mar 04, 2013 | 22.21 | 22.53 | 22.00 | 22.53 | 198,930 | +0.27(+1.22%) |