Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.53 | 26.58 | 25.37 | 26.47 | 342,270 | +0.79(+3.08%) |
May 30, 2013 | 25.43 | 25.80 | 25.31 | 25.68 | 274,035 | +0.28(+1.10%) |
May 29, 2013 | 26.05 | 27.11 | 25.09 | 25.40 | 371,140 | +0.18(+0.70%) |
May 28, 2013 | 25.12 | 25.31 | 24.80 | 25.22 | 276,422 | +0.59(+2.41%) |
May 24, 2013 | 24.08 | 24.78 | 23.99 | 24.63 | 81,491 | +0.35(+1.45%) |
May 23, 2013 | 23.96 | 24.45 | 23.76 | 24.28 | 140,659 | +0.00(+0.00%) |
May 22, 2013 | 24.97 | 25.44 | 24.27 | 24.28 | 303,977 | -0.67(-2.70%) |
May 21, 2013 | 24.90 | 24.98 | 24.63 | 24.95 | 144,636 | +0.07(+0.27%) |
May 20, 2013 | 24.86 | 25.18 | 24.64 | 24.89 | 175,259 | -0.09(-0.35%) |
May 17, 2013 | 24.69 | 25.08 | 24.40 | 24.97 | 178,492 | +0.34(+1.40%) |
May 16, 2013 | 24.77 | 24.97 | 24.55 | 24.63 | 154,522 | -0.30(-1.21%) |
May 15, 2013 | 24.81 | 25.02 | 24.64 | 24.93 | 273,270 | +1.46(+6.22%) |
May 13, 2013 | 23.58 | 23.70 | 23.35 | 23.47 | 177,549 | -0.15(-0.65%) |
May 10, 2013 | 23.38 | 23.75 | 23.21 | 23.63 | 183,361 | +0.24(+1.03%) |
May 09, 2013 | 23.02 | 23.44 | 22.89 | 23.38 | 214,695 | +0.34(+1.46%) |
May 08, 2013 | 21.93 | 23.23 | 21.89 | 23.05 | 360,916 | +1.05(+4.77%) |
May 07, 2013 | 22.03 | 22.16 | 21.64 | 22.00 | 661,200 | +0.12(+0.57%) |
May 06, 2013 | 22.10 | 22.14 | 21.63 | 21.87 | 285,141 | -0.25(-1.13%) |
May 03, 2013 | 22.11 | 22.40 | 21.89 | 22.12 | 357,119 | +0.23(+1.07%) |
May 02, 2013 | 21.69 | 22.17 | 21.56 | 21.89 | 198,985 | +0.32(+1.46%) |
May 01, 2013 | 22.14 | 22.17 | 21.42 | 21.57 | 276,417 | -0.60(-2.71%) |
Apr 30, 2013 | 22.14 | 22.53 | 22.01 | 22.17 | 199,061 | -0.03(-0.13%) |
Apr 29, 2013 | 22.44 | 22.47 | 22.09 | 22.20 | 150,908 | -0.18(-0.79%) |
Apr 26, 2013 | 22.51 | 22.51 | 22.02 | 22.38 | 144,402 | -0.15(-0.68%) |
Apr 25, 2013 | 22.22 | 22.61 | 22.22 | 22.53 | 249,107 | +0.32(+1.42%) |
Apr 24, 2013 | 22.62 | 22.70 | 22.05 | 22.22 | 284,490 | -0.48(-2.13%) |
Apr 23, 2013 | 22.73 | 23.02 | 22.57 | 22.70 | 230,134 | +0.27(+1.21%) |
Apr 22, 2013 | 22.25 | 22.80 | 22.00 | 22.43 | 284,140 | +0.18(+0.82%) |
Apr 19, 2013 | 22.17 | 22.36 | 22.00 | 22.25 | 172,363 | +0.07(+0.30%) |
Apr 18, 2013 | 22.59 | 22.80 | 22.03 | 22.18 | 165,424 | -0.36(-1.59%) |
Apr 17, 2013 | 22.84 | 23.05 | 22.29 | 22.54 | 215,649 | -0.53(-2.29%) |
Apr 16, 2013 | 23.13 | 23.44 | 22.80 | 23.07 | 211,998 | +0.08(+0.35%) |
Apr 15, 2013 | 24.30 | 24.48 | 22.94 | 22.99 | 281,307 | -1.57(-6.39%) |
Apr 12, 2013 | 24.21 | 24.64 | 24.21 | 24.56 | 140,126 | +0.21(+0.84%) |
Apr 11, 2013 | 23.89 | 24.41 | 23.74 | 24.35 | 228,415 | +0.44(+1.84%) |
Apr 10, 2013 | 23.39 | 23.93 | 23.39 | 23.91 | 219,608 | +0.59(+2.55%) |
Apr 09, 2013 | 23.44 | 23.60 | 23.19 | 23.32 | 183,106 | -0.15(-0.66%) |
Apr 08, 2013 | 23.10 | 23.52 | 22.95 | 23.47 | 362,256 | +0.43(+1.85%) |
Apr 05, 2013 | 22.78 | 23.08 | 22.71 | 23.05 | 172,894 | -0.26(-1.13%) |
Apr 04, 2013 | 23.27 | 23.44 | 22.91 | 23.31 | 213,673 | +0.06(+0.25%) |
Apr 03, 2013 | 23.93 | 23.93 | 23.10 | 23.25 | 258,670 | -0.60(-2.52%) |
Apr 02, 2013 | 24.15 | 24.42 | 23.71 | 23.85 | 251,137 | -0.21(-0.88%) |
Apr 01, 2013 | 24.58 | 24.69 | 23.82 | 24.07 | 309,887 | -0.51(-2.09%) |
Mar 28, 2013 | 24.01 | 24.68 | 23.65 | 24.58 | 532,416 | +0.67(+2.79%) |
Mar 27, 2013 | 24.57 | 24.57 | 23.79 | 23.91 | 202,470 | -0.94(-3.80%) |
Mar 26, 2013 | 23.73 | 25.01 | 23.64 | 24.86 | 635,855 | +1.20(+5.08%) |
Mar 25, 2013 | 23.43 | 24.12 | 23.19 | 23.66 | 378,242 | +0.24(+1.03%) |
Mar 22, 2013 | 24.29 | 24.45 | 23.08 | 23.41 | 670,875 | -0.92(-3.76%) |
Mar 21, 2013 | 27.92 | 27.97 | 23.95 | 24.33 | 1,508,274 | -2.85(-10.48%) |
Mar 20, 2013 | 27.18 | 27.47 | 26.88 | 27.18 | 321,543 | +0.27(+1.01%) |
Mar 19, 2013 | 27.31 | 27.42 | 26.41 | 26.91 | 275,846 | -0.31(-1.13%) |
Mar 18, 2013 | 26.88 | 27.36 | 26.51 | 27.21 | 216,873 | +0.01(+0.05%) |
Mar 15, 2013 | 27.47 | 27.58 | 27.14 | 27.20 | 161,462 | -0.23(-0.83%) |
Mar 14, 2013 | 27.59 | 27.80 | 27.36 | 27.43 | 261,903 | -0.02(-0.08%) |
Mar 13, 2013 | 27.02 | 27.70 | 26.84 | 27.45 | 232,717 | +0.48(+1.76%) |
Mar 12, 2013 | 27.57 | 27.74 | 26.88 | 26.97 | 425,663 | -0.70(-2.51%) |
Mar 11, 2013 | 27.81 | 28.00 | 27.54 | 27.67 | 231,193 | -0.17(-0.60%) |
Mar 08, 2013 | 28.05 | 28.05 | 27.54 | 27.84 | 147,517 | +0.04(+0.16%) |
Mar 07, 2013 | 27.45 | 28.14 | 27.40 | 27.79 | 214,929 | +0.42(+1.52%) |
Mar 06, 2013 | 27.43 | 27.64 | 27.16 | 27.37 | 176,618 | +0.10(+0.35%) |
Mar 05, 2013 | 26.77 | 27.51 | 26.74 | 27.28 | 148,027 | +0.67(+2.50%) |
Mar 04, 2013 | 26.65 | 26.94 | 26.44 | 26.61 | 390,150 | -0.04(-0.14%) |