Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.34 | 27.90 | 26.86 | 26.93 | 1,206,835 | -0.86(-3.11%) |
May 30, 2013 | 27.46 | 27.97 | 27.31 | 27.79 | 764,012 | +0.54(+1.98%) |
May 29, 2013 | 27.54 | 27.72 | 26.57 | 27.25 | 735,119 | -0.80(-2.85%) |
May 28, 2013 | 28.19 | 28.79 | 27.50 | 28.05 | 1,064,849 | +1.06(+3.94%) |
May 24, 2013 | 26.44 | 27.03 | 26.04 | 26.99 | 508,287 | +0.02(+0.09%) |
May 23, 2013 | 25.99 | 26.99 | 25.86 | 26.97 | 839,243 | +0.06(+0.21%) |
May 22, 2013 | 28.32 | 29.10 | 26.34 | 26.91 | 1,549,109 | -1.28(-4.55%) |
May 21, 2013 | 28.17 | 28.40 | 27.85 | 28.19 | 548,003 | +0.08(+0.27%) |
May 20, 2013 | 27.71 | 28.44 | 27.69 | 28.11 | 612,071 | +0.17(+0.61%) |
May 17, 2013 | 27.46 | 28.00 | 27.34 | 27.94 | 530,712 | +0.83(+3.05%) |
May 16, 2013 | 27.19 | 27.57 | 26.89 | 27.12 | 519,796 | -0.17(-0.61%) |
May 15, 2013 | 26.95 | 27.65 | 26.86 | 27.28 | 771,442 | +1.14(+4.35%) |
May 13, 2013 | 26.13 | 26.39 | 25.86 | 26.14 | 596,825 | -0.03(-0.11%) |
May 10, 2013 | 25.66 | 26.23 | 25.59 | 26.17 | 760,554 | +0.65(+2.55%) |
May 09, 2013 | 25.72 | 25.89 | 25.31 | 25.52 | 520,697 | -0.32(-1.23%) |
May 08, 2013 | 25.46 | 25.84 | 25.25 | 25.84 | 881,463 | +0.22(+0.85%) |
May 07, 2013 | 25.14 | 25.63 | 24.85 | 25.62 | 887,477 | +0.62(+2.48%) |
May 06, 2013 | 24.62 | 25.11 | 24.53 | 25.00 | 615,658 | +0.46(+1.87%) |
May 03, 2013 | 24.37 | 24.98 | 23.43 | 24.54 | 1,057,809 | +1.11(+4.75%) |
May 02, 2013 | 22.78 | 23.54 | 22.65 | 23.43 | 620,922 | +1.08(+4.82%) |
May 01, 2013 | 23.87 | 23.94 | 22.32 | 22.35 | 1,303,782 | -1.72(-7.14%) |
Apr 30, 2013 | 23.74 | 24.11 | 23.42 | 24.07 | 788,802 | +0.35(+1.50%) |
Apr 29, 2013 | 23.54 | 23.86 | 23.41 | 23.72 | 424,258 | +0.45(+1.95%) |
Apr 26, 2013 | 23.28 | 23.59 | 23.16 | 23.26 | 818,089 | -0.33(-1.39%) |
Apr 25, 2013 | 23.33 | 23.95 | 23.25 | 23.59 | 935,516 | +0.45(+1.95%) |
Apr 24, 2013 | 22.77 | 23.17 | 22.50 | 23.14 | 618,020 | +0.32(+1.38%) |
Apr 23, 2013 | 22.25 | 22.82 | 21.74 | 22.82 | 1,053,552 | +1.09(+5.00%) |
Apr 22, 2013 | 21.62 | 21.89 | 20.57 | 21.74 | 690,967 | +0.21(+0.97%) |
Apr 19, 2013 | 21.11 | 21.61 | 20.60 | 21.53 | 618,897 | +0.65(+3.10%) |
Apr 18, 2013 | 21.27 | 21.41 | 20.53 | 20.88 | 955,952 | -0.36(-1.72%) |
Apr 17, 2013 | 21.84 | 21.89 | 20.60 | 21.24 | 1,517,692 | -1.09(-4.89%) |
Apr 16, 2013 | 21.78 | 22.45 | 21.55 | 22.34 | 760,185 | +1.02(+4.80%) |
Apr 15, 2013 | 23.53 | 23.60 | 21.05 | 21.31 | 1,701,322 | -2.65(-11.04%) |
Apr 12, 2013 | 24.04 | 24.20 | 23.43 | 23.96 | 1,238,025 | -0.31(-1.27%) |
Apr 11, 2013 | 24.13 | 24.69 | 24.06 | 24.27 | 987,503 | +0.10(+0.40%) |
Apr 10, 2013 | 23.15 | 24.30 | 23.11 | 24.17 | 1,109,090 | +1.23(+5.36%) |
Apr 09, 2013 | 23.21 | 23.37 | 22.81 | 22.94 | 781,729 | -0.18(-0.80%) |
Apr 08, 2013 | 22.52 | 23.14 | 22.29 | 23.12 | 598,108 | +0.56(+2.47%) |
Apr 05, 2013 | 21.70 | 22.58 | 21.60 | 22.57 | 1,343,299 | -0.14(-0.63%) |
Apr 04, 2013 | 22.24 | 22.72 | 22.02 | 22.71 | 1,236,905 | +0.53(+2.40%) |
Apr 03, 2013 | 23.51 | 23.53 | 22.00 | 22.18 | 2,268,240 | -1.17(-5.02%) |
Apr 02, 2013 | 24.16 | 24.24 | 23.17 | 23.35 | 1,624,925 | -0.35(-1.50%) |
Apr 01, 2013 | 24.55 | 24.69 | 23.32 | 23.71 | 1,577,507 | -0.88(-3.60%) |
Mar 28, 2013 | 24.56 | 24.84 | 24.44 | 24.59 | 807,611 | +0.00(+0.00%) |
Mar 27, 2013 | 24.04 | 24.62 | 23.76 | 24.59 | 1,013,783 | +0.03(+0.11%) |
Mar 26, 2013 | 24.62 | 24.71 | 24.17 | 24.56 | 1,049,311 | +0.29(+1.20%) |
Mar 25, 2013 | 24.41 | 24.87 | 23.80 | 24.27 | 1,202,274 | +0.03(+0.14%) |
Mar 22, 2013 | 24.34 | 24.42 | 24.09 | 24.24 | 676,224 | +0.06(+0.27%) |
Mar 21, 2013 | 24.15 | 24.52 | 23.79 | 24.17 | 776,843 | -0.49(-1.99%) |
Mar 20, 2013 | 24.46 | 24.70 | 24.35 | 24.66 | 843,058 | +0.65(+2.72%) |
Mar 19, 2013 | 24.46 | 24.68 | 23.40 | 24.01 | 1,913,345 | -0.33(-1.37%) |
Mar 18, 2013 | 23.96 | 24.62 | 23.88 | 24.34 | 1,473,796 | -0.33(-1.35%) |
Mar 15, 2013 | 24.64 | 24.89 | 24.46 | 24.68 | 1,134,598 | -0.10(-0.39%) |
Mar 14, 2013 | 24.19 | 24.78 | 24.15 | 24.77 | 624,424 | +0.71(+2.96%) |
Mar 13, 2013 | 23.79 | 24.16 | 23.59 | 24.06 | 885,144 | +0.31(+1.29%) |
Mar 12, 2013 | 23.79 | 23.97 | 23.54 | 23.76 | 487,470 | -0.18(-0.77%) |
Mar 11, 2013 | 23.76 | 23.96 | 23.66 | 23.94 | 539,518 | +0.01(+0.03%) |
Mar 08, 2013 | 23.85 | 23.96 | 23.35 | 23.93 | 1,097,139 | +0.61(+2.63%) |
Mar 07, 2013 | 23.03 | 23.35 | 22.92 | 23.32 | 549,878 | +0.34(+1.48%) |
Mar 06, 2013 | 23.04 | 23.10 | 22.75 | 22.98 | 840,238 | +0.18(+0.80%) |
Mar 05, 2013 | 22.40 | 22.91 | 22.40 | 22.80 | 1,231,987 | +0.77(+3.50%) |
Mar 04, 2013 | 21.69 | 22.06 | 21.37 | 22.03 | 608,679 | +0.18(+0.81%) |