Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.95 | 25.04 | 24.50 | 24.55 | 2,761 | -0.53(-2.11%) |
May 30, 2013 | 25.69 | 25.69 | 24.99 | 25.08 | 9,717 | -0.33(-1.28%) |
May 29, 2013 | 24.91 | 25.72 | 24.80 | 25.41 | 71,747 | +0.30(+1.22%) |
May 28, 2013 | 23.79 | 25.42 | 23.50 | 25.10 | 72,010 | +2.40(+10.57%) |
May 27, 2013 | 22.86 | 22.89 | 22.70 | 22.70 | 1,245 | -0.20(-0.87%) |
May 24, 2013 | 22.99 | 22.99 | 22.65 | 22.90 | 4,155 | -0.05(-0.22%) |
May 23, 2013 | 23.35 | 23.35 | 22.84 | 22.95 | 5,177 | -0.52(-2.22%) |
May 22, 2013 | 22.87 | 23.75 | 22.85 | 23.47 | 14,179 | +0.97(+4.31%) |
May 21, 2013 | 23.00 | 23.10 | 22.50 | 22.50 | 36,789 | -0.50(-2.17%) |
May 17, 2013 | 23.00 | 23.00 | 23.00 | 0 | -0.36(-1.54%) | |
May 16, 2013 | 23.00 | 23.76 | 23.00 | 23.36 | 18,819 | +0.63(+2.77%) |
May 15, 2013 | 22.51 | 22.73 | 22.50 | 22.73 | 9,025 | -0.07(-0.31%) |
May 13, 2013 | 22.50 | 22.80 | 22.50 | 22.80 | 4,377 | +0.30(+1.33%) |
May 10, 2013 | 22.56 | 23.10 | 22.24 | 22.50 | 16,430 | -0.06(-0.27%) |
May 09, 2013 | 22.76 | 22.83 | 22.40 | 22.56 | 33,990 | -0.32(-1.40%) |
May 08, 2013 | 23.50 | 23.53 | 22.78 | 22.88 | 13,914 | -0.62(-2.64%) |
May 07, 2013 | 23.64 | 23.75 | 23.43 | 23.50 | 16,113 | -0.22(-0.93%) |
May 06, 2013 | 23.70 | 23.72 | 23.40 | 23.72 | 5,678 | +0.08(+0.34%) |
May 03, 2013 | 23.65 | 23.65 | 23.45 | 23.64 | 6,680 | +0.24(+1.03%) |
May 02, 2013 | 23.69 | 23.75 | 23.40 | 23.40 | 10,973 | -0.23(-0.97%) |
May 01, 2013 | 24.13 | 24.13 | 23.33 | 23.63 | 11,487 | -0.37(-1.54%) |
Apr 30, 2013 | 23.99 | 24.00 | 23.70 | 24.00 | 13,810 | +0.01(+0.04%) |
Apr 29, 2013 | 23.99 | 24.00 | 23.91 | 23.99 | 4,652 | +0.04(+0.17%) |
Apr 26, 2013 | 23.99 | 24.00 | 23.83 | 23.95 | 7,283 | -0.05(-0.21%) |
Apr 25, 2013 | 23.80 | 24.00 | 23.80 | 24.00 | 13,465 | +0.15(+0.63%) |
Apr 24, 2013 | 23.79 | 23.90 | 23.63 | 23.85 | 18,166 | +0.05(+0.21%) |
Apr 23, 2013 | 23.94 | 23.95 | 23.80 | 23.80 | 5,074 | +0.10(+0.42%) |
Apr 22, 2013 | 23.95 | 24.00 | 23.63 | 23.70 | 14,443 | -0.05(-0.21%) |
Apr 19, 2013 | 24.00 | 24.00 | 23.59 | 23.75 | 11,415 | -0.20(-0.84%) |
Apr 18, 2013 | 23.57 | 24.09 | 23.57 | 23.95 | 17,499 | +0.45(+1.91%) |
Apr 17, 2013 | 23.31 | 24.00 | 23.22 | 23.50 | 23,829 | +0.63(+2.75%) |
Apr 16, 2013 | 22.28 | 23.68 | 22.25 | 22.87 | 32,650 | +0.62(+2.79%) |
Apr 15, 2013 | 23.20 | 23.20 | 22.25 | 22.25 | 24,157 | -1.01(-4.34%) |
Apr 12, 2013 | 23.87 | 23.95 | 22.88 | 23.26 | 19,643 | -0.59(-2.47%) |
Apr 11, 2013 | 24.00 | 24.00 | 23.85 | 23.85 | 8,315 | -0.07(-0.29%) |
Apr 10, 2013 | 24.12 | 24.12 | 23.90 | 23.92 | 8,966 | -0.08(-0.33%) |
Apr 09, 2013 | 24.00 | 24.37 | 23.92 | 24.00 | 29,175 | +0.15(+0.63%) |
Apr 08, 2013 | 24.97 | 24.97 | 23.72 | 23.85 | 49,119 | -1.39(-5.51%) |
Apr 05, 2013 | 27.15 | 27.15 | 25.00 | 25.24 | 57,870 | -1.94(-7.14%) |
Apr 04, 2013 | 27.49 | 27.78 | 27.00 | 27.18 | 15,259 | -0.09(-0.33%) |
Apr 03, 2013 | 27.25 | 27.50 | 27.15 | 27.27 | 50,517 | +0.29(+1.07%) |
Apr 02, 2013 | 27.00 | 27.38 | 26.98 | 26.98 | 15,608 | -0.02(-0.07%) |
Apr 01, 2013 | 26.85 | 27.00 | 26.84 | 27.00 | 53,898 | +0.15(+0.56%) |
Mar 28, 2013 | 26.85 | 26.85 | 26.85 | 0 | +0.31(+1.17%) | |
Mar 27, 2013 | 26.75 | 26.75 | 26.47 | 26.54 | 17,045 | +0.08(+0.30%) |
Mar 26, 2013 | 26.40 | 26.74 | 26.11 | 26.46 | 8,011 | +0.45(+1.73%) |
Mar 25, 2013 | 25.90 | 26.25 | 25.60 | 26.01 | 17,654 | +0.27(+1.05%) |
Mar 22, 2013 | 25.42 | 26.00 | 25.42 | 25.74 | 4,876 | +0.44(+1.74%) |
Mar 21, 2013 | 25.25 | 25.63 | 25.25 | 25.30 | 6,500 | +0.14(+0.56%) |
Mar 20, 2013 | 24.92 | 25.34 | 24.92 | 25.16 | 3,527 | +0.24(+0.96%) |
Mar 19, 2013 | 24.79 | 25.13 | 24.50 | 24.92 | 8,371 | +0.05(+0.20%) |
Mar 18, 2013 | 24.65 | 24.94 | 24.45 | 24.87 | 26,234 | -0.15(-0.60%) |
Mar 15, 2013 | 25.90 | 25.90 | 24.60 | 25.02 | 22,113 | -0.89(-3.43%) |
Mar 14, 2013 | 26.00 | 26.05 | 25.88 | 25.91 | 16,043 | -0.12(-0.48%) |
Mar 13, 2013 | 26.59 | 26.59 | 25.95 | 26.04 | 18,973 | -0.54(-2.01%) |
Mar 12, 2013 | 26.98 | 26.98 | 26.50 | 26.57 | 7,204 | -0.31(-1.15%) |
Mar 11, 2013 | 26.40 | 26.88 | 26.40 | 26.88 | 61,384 | +0.48(+1.82%) |
Mar 08, 2013 | 26.40 | 26.65 | 26.35 | 26.40 | 7,041 | +0.00(+0.00%) |
Mar 07, 2013 | 26.28 | 26.60 | 26.20 | 26.40 | 40,039 | +0.20(+0.76%) |
Mar 06, 2013 | 26.45 | 26.60 | 26.13 | 26.20 | 9,955 | -0.39(-1.47%) |
Mar 05, 2013 | 26.31 | 26.59 | 26.31 | 26.59 | 4,503 | +0.18(+0.68%) |
Mar 04, 2013 | 26.12 | 26.54 | 26.08 | 26.41 | 8,748 | +0.17(+0.65%) |