Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.32 | 26.81 | 26.32 | 26.51 | 88,316 | -0.15(-0.55%) |
May 30, 2013 | 26.29 | 27.00 | 26.29 | 26.65 | 130,748 | +0.49(+1.88%) |
May 29, 2013 | 25.90 | 26.36 | 25.71 | 26.16 | 80,825 | +0.15(+0.56%) |
May 28, 2013 | 26.23 | 26.70 | 25.85 | 26.01 | 147,077 | -0.07(-0.25%) |
May 24, 2013 | 26.19 | 26.19 | 25.98 | 26.08 | 0 | -0.29(-1.12%) |
May 23, 2013 | 26.67 | 26.77 | 26.18 | 26.37 | 0 | -0.38(-1.41%) |
May 22, 2013 | 26.85 | 27.27 | 26.57 | 26.75 | 0 | -0.37(-1.35%) |
May 21, 2013 | 27.00 | 27.22 | 26.93 | 27.12 | 0 | -0.04(-0.15%) |
May 20, 2013 | 26.56 | 27.22 | 26.55 | 27.16 | 0 | +0.53(+2.00%) |
May 17, 2013 | 26.73 | 26.77 | 26.51 | 26.62 | 0 | +0.00(+0.00%) |
May 16, 2013 | 26.67 | 26.82 | 26.40 | 26.62 | 88,484 | +0.05(+0.20%) |
May 15, 2013 | 26.46 | 26.69 | 26.46 | 26.57 | 0 | +0.37(+1.41%) |
May 13, 2013 | 26.00 | 26.24 | 25.83 | 26.20 | 0 | +0.10(+0.39%) |
May 10, 2013 | 26.17 | 26.18 | 25.99 | 26.10 | 0 | -0.00(-0.02%) |
May 09, 2013 | 25.97 | 26.25 | 25.94 | 26.11 | 0 | -0.04(-0.13%) |
May 08, 2013 | 26.29 | 26.29 | 26.01 | 26.14 | 0 | -0.14(-0.52%) |
May 07, 2013 | 26.39 | 26.48 | 26.14 | 26.28 | 0 | -0.04(-0.15%) |
May 06, 2013 | 26.34 | 26.56 | 26.29 | 26.32 | 0 | -0.11(-0.40%) |
May 03, 2013 | 25.98 | 26.69 | 25.91 | 26.42 | 0 | +0.51(+1.96%) |
May 02, 2013 | 25.41 | 25.98 | 25.30 | 25.91 | 0 | +0.45(+1.77%) |
May 01, 2013 | 25.43 | 25.71 | 25.28 | 25.46 | 0 | -0.24(-0.92%) |
Apr 30, 2013 | 25.74 | 25.93 | 25.54 | 25.70 | 0 | -0.11(-0.41%) |
Apr 29, 2013 | 25.79 | 26.22 | 25.70 | 25.80 | 349,354 | -0.04(-0.14%) |
Apr 26, 2013 | 26.64 | 26.62 | 25.22 | 25.84 | 445,317 | -0.78(-2.93%) |
Apr 25, 2013 | 25.86 | 27.05 | 24.61 | 26.62 | 315,678 | +0.78(+3.02%) |
Apr 24, 2013 | 25.96 | 26.01 | 25.84 | 25.84 | 81,199 | -0.02(-0.08%) |
Apr 23, 2013 | 25.66 | 25.93 | 25.43 | 25.86 | 193,814 | +0.41(+1.62%) |
Apr 22, 2013 | 25.71 | 25.73 | 25.27 | 25.45 | 171,017 | -0.21(-0.80%) |
Apr 19, 2013 | 25.27 | 25.76 | 25.27 | 25.65 | 157,994 | +0.35(+1.39%) |
Apr 18, 2013 | 25.63 | 25.63 | 25.24 | 25.30 | 147,844 | -0.25(-1.00%) |
Apr 17, 2013 | 25.49 | 25.95 | 25.21 | 25.56 | 221,078 | -0.01(-0.05%) |
Apr 16, 2013 | 25.68 | 25.68 | 25.28 | 25.57 | 190,790 | +0.04(+0.14%) |
Apr 15, 2013 | 25.83 | 25.90 | 25.44 | 25.54 | 212,388 | -0.39(-1.51%) |
Apr 12, 2013 | 25.89 | 25.94 | 25.58 | 25.93 | 89,507 | +0.05(+0.19%) |
Apr 11, 2013 | 25.99 | 26.04 | 25.75 | 25.88 | 226,706 | +0.02(+0.07%) |
Apr 10, 2013 | 25.79 | 25.93 | 25.35 | 25.86 | 137,338 | +0.20(+0.79%) |
Apr 09, 2013 | 25.83 | 25.87 | 25.60 | 25.66 | 103,812 | -0.22(-0.86%) |
Apr 08, 2013 | 25.80 | 25.95 | 25.37 | 25.88 | 138,396 | +0.14(+0.55%) |
Apr 05, 2013 | 25.66 | 25.86 | 25.46 | 25.74 | 125,740 | -0.17(-0.64%) |
Apr 04, 2013 | 26.03 | 26.03 | 25.44 | 25.91 | 332,133 | +0.25(+0.99%) |
Apr 03, 2013 | 25.43 | 25.82 | 25.06 | 25.65 | 201,969 | +0.21(+0.84%) |
Apr 02, 2013 | 25.17 | 25.62 | 25.11 | 25.44 | 261,669 | +0.41(+1.65%) |
Apr 01, 2013 | 25.45 | 25.53 | 24.81 | 25.03 | 205,339 | -0.36(-1.40%) |
Mar 28, 2013 | 25.43 | 25.61 | 25.22 | 25.38 | 328,742 | -0.33(-1.28%) |
Mar 27, 2013 | 25.58 | 25.84 | 25.22 | 25.71 | 125,895 | +0.07(+0.26%) |
Mar 26, 2013 | 25.52 | 25.76 | 24.96 | 25.64 | 223,007 | +0.12(+0.49%) |
Mar 25, 2013 | 25.72 | 25.72 | 25.13 | 25.52 | 197,273 | -0.23(-0.88%) |
Mar 22, 2013 | 25.87 | 26.29 | 25.64 | 25.75 | 361,358 | +0.01(+0.03%) |
Mar 21, 2013 | 25.86 | 26.04 | 25.60 | 25.74 | 111,168 | -0.16(-0.63%) |
Mar 20, 2013 | 25.67 | 26.06 | 25.54 | 25.90 | 311,869 | +0.23(+0.91%) |
Mar 19, 2013 | 25.29 | 25.74 | 25.04 | 25.67 | 309,359 | +0.35(+1.37%) |
Mar 18, 2013 | 25.25 | 25.75 | 25.16 | 25.32 | 220,269 | -0.11(-0.41%) |
Mar 15, 2013 | 25.42 | 25.65 | 25.02 | 25.43 | 259,986 | +0.12(+0.47%) |
Mar 14, 2013 | 25.29 | 25.64 | 25.26 | 25.31 | 153,390 | +0.02(+0.07%) |
Mar 13, 2013 | 24.68 | 25.51 | 24.59 | 25.29 | 236,370 | +0.69(+2.80%) |
Mar 12, 2013 | 24.76 | 24.89 | 24.41 | 24.60 | 240,398 | -0.12(-0.50%) |
Mar 11, 2013 | 24.25 | 24.76 | 24.12 | 24.72 | 331,127 | +0.22(+0.91%) |
Mar 08, 2013 | 24.61 | 24.79 | 24.39 | 24.50 | 180,337 | -0.02(-0.07%) |
Mar 07, 2013 | 24.46 | 24.55 | 24.14 | 24.52 | 218,707 | +0.11(+0.43%) |
Mar 06, 2013 | 24.26 | 24.51 | 24.09 | 24.41 | 145,639 | +0.18(+0.74%) |
Mar 05, 2013 | 24.29 | 24.35 | 24.06 | 24.23 | 236,726 | -0.04(-0.18%) |
Mar 04, 2013 | 24.42 | 24.59 | 24.15 | 24.28 | 292,235 | -0.25(-1.04%) |