Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.71 | 27.30 | 26.55 | 26.70 | 69,926 | -0.10(-0.37%) |
May 30, 2013 | 26.18 | 26.83 | 26.02 | 26.80 | 63,404 | +0.56(+2.13%) |
May 29, 2013 | 27.48 | 27.49 | 25.93 | 26.24 | 71,362 | -1.25(-4.55%) |
May 28, 2013 | 26.75 | 27.98 | 26.32 | 27.49 | 269,177 | +0.81(+3.04%) |
May 24, 2013 | 26.54 | 26.93 | 26.20 | 26.68 | 0 | +0.05(+0.19%) |
May 23, 2013 | 26.19 | 26.91 | 25.88 | 26.63 | 0 | +0.29(+1.10%) |
May 22, 2013 | 26.26 | 27.00 | 26.07 | 26.34 | 0 | +0.27(+1.04%) |
May 21, 2013 | 26.33 | 26.33 | 25.95 | 26.07 | 0 | -0.18(-0.69%) |
May 20, 2013 | 26.56 | 26.90 | 25.86 | 26.25 | 0 | -0.32(-1.20%) |
May 17, 2013 | 26.27 | 26.80 | 26.06 | 26.57 | 0 | +0.43(+1.64%) |
May 16, 2013 | 26.71 | 26.92 | 26.03 | 26.14 | 39,449 | -0.63(-2.35%) |
May 15, 2013 | 26.77 | 27.21 | 26.37 | 26.77 | 0 | -0.01(-0.04%) |
May 13, 2013 | 25.16 | 27.02 | 25.10 | 26.78 | 0 | +1.74(+6.95%) |
May 10, 2013 | 23.89 | 25.56 | 23.85 | 25.04 | 0 | +1.18(+4.95%) |
May 09, 2013 | 23.64 | 24.03 | 23.61 | 23.86 | 0 | +0.12(+0.51%) |
May 08, 2013 | 24.10 | 24.25 | 23.63 | 23.74 | 0 | -0.50(-2.06%) |
May 07, 2013 | 24.00 | 24.25 | 23.95 | 24.24 | 0 | +0.05(+0.21%) |
May 06, 2013 | 23.90 | 24.32 | 23.78 | 24.19 | 0 | +0.36(+1.51%) |
May 03, 2013 | 22.98 | 24.20 | 22.98 | 23.83 | 0 | +1.48(+6.62%) |
May 02, 2013 | 21.55 | 22.50 | 21.50 | 22.35 | 0 | +1.10(+5.18%) |
May 01, 2013 | 22.94 | 22.94 | 21.16 | 21.25 | 82,594 | -1.73(-7.53%) |
Apr 30, 2013 | 21.67 | 23.00 | 21.33 | 22.98 | 0 | +1.39(+6.44%) |
Apr 29, 2013 | 21.75 | 22.10 | 21.36 | 21.59 | 33,788 | -0.16(-0.74%) |
Apr 26, 2013 | 22.43 | 22.43 | 21.47 | 21.75 | 34,182 | -0.70(-3.12%) |
Apr 25, 2013 | 22.80 | 23.31 | 22.03 | 22.45 | 79,508 | -0.35(-1.54%) |
Apr 24, 2013 | 21.09 | 22.90 | 20.83 | 22.80 | 102,821 | +1.76(+8.37%) |
Apr 23, 2013 | 20.83 | 21.14 | 20.61 | 21.04 | 47,653 | +0.43(+2.09%) |
Apr 22, 2013 | 21.44 | 21.49 | 20.23 | 20.61 | 40,394 | -0.74(-3.47%) |
Apr 19, 2013 | 21.49 | 21.60 | 21.22 | 21.35 | 34,297 | -0.14(-0.65%) |
Apr 18, 2013 | 21.13 | 21.80 | 21.00 | 21.49 | 48,632 | +0.44(+2.09%) |
Apr 17, 2013 | 21.42 | 22.32 | 20.84 | 21.05 | 43,916 | -0.63(-2.91%) |
Apr 16, 2013 | 21.52 | 21.83 | 21.24 | 21.68 | 38,602 | +0.44(+2.07%) |
Apr 15, 2013 | 22.32 | 22.57 | 21.06 | 21.24 | 59,116 | -1.28(-5.68%) |
Apr 12, 2013 | 22.72 | 23.05 | 22.40 | 22.52 | 37,483 | -0.34(-1.49%) |
Apr 11, 2013 | 22.51 | 23.04 | 22.19 | 22.86 | 32,820 | +0.26(+1.15%) |
Apr 10, 2013 | 21.95 | 22.82 | 21.95 | 22.60 | 58,144 | +0.68(+3.10%) |
Apr 09, 2013 | 22.29 | 22.43 | 21.87 | 21.92 | 48,135 | -0.37(-1.66%) |
Apr 08, 2013 | 22.16 | 22.72 | 21.87 | 22.29 | 51,991 | +0.27(+1.23%) |
Apr 05, 2013 | 22.64 | 22.68 | 21.87 | 22.02 | 69,527 | -1.00(-4.34%) |
Apr 04, 2013 | 23.26 | 23.57 | 22.83 | 23.02 | 35,282 | -0.16(-0.69%) |
Apr 03, 2013 | 23.70 | 23.85 | 23.09 | 23.18 | 45,383 | -0.60(-2.52%) |
Apr 02, 2013 | 23.55 | 24.26 | 23.47 | 23.78 | 56,948 | +0.44(+1.89%) |
Apr 01, 2013 | 23.34 | 23.70 | 23.05 | 23.34 | 60,680 | +0.09(+0.39%) |
Mar 28, 2013 | 23.76 | 23.89 | 23.10 | 23.25 | 53,871 | -0.46(-1.94%) |
Mar 27, 2013 | 24.29 | 24.33 | 23.68 | 23.71 | 38,332 | -0.61(-2.51%) |
Mar 26, 2013 | 24.00 | 24.37 | 23.80 | 24.32 | 50,792 | +0.52(+2.18%) |
Mar 25, 2013 | 23.75 | 24.12 | 23.58 | 23.80 | 48,347 | +0.19(+0.80%) |
Mar 22, 2013 | 23.35 | 23.73 | 23.28 | 23.61 | 41,714 | +0.42(+1.81%) |
Mar 21, 2013 | 23.13 | 23.58 | 23.13 | 23.19 | 43,973 | -0.06(-0.26%) |
Mar 20, 2013 | 23.28 | 23.58 | 23.09 | 23.25 | 64,516 | +0.18(+0.78%) |
Mar 19, 2013 | 23.27 | 23.31 | 22.41 | 23.07 | 44,749 | -0.09(-0.39%) |
Mar 18, 2013 | 22.83 | 23.32 | 22.46 | 23.16 | 44,091 | -0.03(-0.13%) |
Mar 15, 2013 | 22.82 | 23.47 | 22.82 | 23.19 | 173,020 | +0.42(+1.84%) |
Mar 14, 2013 | 22.19 | 22.83 | 22.19 | 22.77 | 64,972 | +0.69(+3.13%) |
Mar 13, 2013 | 21.98 | 22.18 | 21.98 | 22.08 | 39,106 | +0.05(+0.23%) |
Mar 12, 2013 | 21.68 | 22.08 | 21.66 | 22.03 | 181,840 | +0.28(+1.29%) |
Mar 11, 2013 | 21.32 | 21.75 | 20.80 | 21.75 | 63,285 | +0.43(+2.02%) |
Mar 08, 2013 | 21.19 | 21.35 | 20.99 | 21.32 | 77,791 | +0.26(+1.23%) |
Mar 07, 2013 | 20.97 | 21.10 | 20.63 | 21.06 | 113,706 | +0.15(+0.72%) |
Mar 06, 2013 | 20.57 | 20.93 | 20.57 | 20.91 | 53,903 | +0.36(+1.75%) |
Mar 05, 2013 | 20.85 | 20.97 | 20.43 | 20.55 | 72,143 | -0.21(-1.01%) |
Mar 04, 2013 | 19.98 | 20.83 | 19.83 | 20.76 | 109,020 | +0.78(+3.90%) |