Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.64 | 26.96 | 26.58 | 26.71 | 67,618 | -0.28(-1.03%) |
May 30, 2013 | 27.00 | 27.08 | 26.78 | 26.98 | 28,792 | +0.16(+0.60%) |
May 29, 2013 | 26.83 | 27.02 | 26.64 | 26.82 | 17,652 | -0.13(-0.50%) |
May 28, 2013 | 26.36 | 27.00 | 26.21 | 26.96 | 34,749 | +0.91(+3.50%) |
May 24, 2013 | 25.72 | 26.10 | 25.72 | 26.04 | 22,005 | +0.04(+0.17%) |
May 23, 2013 | 26.55 | 26.55 | 25.35 | 26.00 | 59,605 | -0.58(-2.18%) |
May 22, 2013 | 26.89 | 27.12 | 26.44 | 26.58 | 58,720 | -0.21(-0.77%) |
May 21, 2013 | 26.85 | 27.10 | 26.55 | 26.79 | 27,128 | +0.01(+0.03%) |
May 20, 2013 | 26.66 | 27.48 | 26.60 | 26.78 | 92,177 | -0.13(-0.50%) |
May 17, 2013 | 26.48 | 26.94 | 26.45 | 26.91 | 50,147 | +0.44(+1.65%) |
May 16, 2013 | 26.32 | 26.49 | 26.10 | 26.47 | 56,969 | -0.02(-0.07%) |
May 15, 2013 | 25.38 | 26.55 | 25.35 | 26.49 | 47,268 | +1.75(+7.07%) |
May 13, 2013 | 24.82 | 24.88 | 24.51 | 24.74 | 19,853 | -0.38(-1.53%) |
May 10, 2013 | 24.95 | 25.13 | 24.67 | 25.13 | 7,672 | +0.23(+0.93%) |
May 09, 2013 | 24.78 | 25.09 | 24.78 | 24.89 | 17,479 | -0.10(-0.39%) |
May 08, 2013 | 24.81 | 24.99 | 24.54 | 24.99 | 23,372 | +0.14(+0.57%) |
May 07, 2013 | 24.41 | 24.93 | 24.31 | 24.85 | 29,459 | +0.36(+1.46%) |
May 06, 2013 | 24.74 | 24.84 | 24.39 | 24.49 | 81,797 | -0.38(-1.54%) |
May 03, 2013 | 24.64 | 25.12 | 24.32 | 24.88 | 57,503 | +0.55(+2.28%) |
May 02, 2013 | 23.92 | 24.41 | 23.63 | 24.32 | 37,790 | +0.54(+2.25%) |
May 01, 2013 | 23.67 | 24.64 | 23.64 | 23.79 | 97,042 | -0.91(-3.69%) |
Apr 30, 2013 | 24.46 | 24.92 | 23.94 | 24.70 | 72,753 | +0.75(+3.13%) |
Apr 29, 2013 | 22.89 | 23.97 | 22.89 | 23.95 | 66,353 | +0.73(+3.15%) |
Apr 26, 2013 | 23.69 | 23.73 | 23.04 | 23.22 | 44,699 | -0.52(-2.18%) |
Apr 25, 2013 | 23.14 | 23.79 | 23.04 | 23.73 | 46,707 | +0.45(+1.92%) |
Apr 24, 2013 | 22.97 | 23.30 | 22.71 | 23.29 | 11,628 | +0.26(+1.12%) |
Apr 23, 2013 | 22.72 | 23.06 | 22.50 | 23.03 | 19,834 | +0.46(+2.06%) |
Apr 22, 2013 | 22.73 | 23.16 | 22.14 | 22.56 | 34,819 | -0.12(-0.51%) |
Apr 19, 2013 | 22.58 | 22.79 | 22.05 | 22.68 | 34,040 | +0.12(+0.55%) |
Apr 18, 2013 | 22.39 | 22.86 | 22.10 | 22.55 | 62,381 | +0.15(+0.68%) |
Apr 17, 2013 | 22.55 | 23.06 | 21.95 | 22.40 | 45,409 | -0.33(-1.45%) |
Apr 16, 2013 | 22.39 | 22.77 | 22.22 | 22.73 | 60,794 | +0.51(+2.29%) |
Apr 15, 2013 | 23.33 | 23.33 | 22.05 | 22.22 | 78,354 | -1.35(-5.72%) |
Apr 12, 2013 | 23.88 | 24.08 | 23.43 | 23.57 | 43,225 | -0.34(-1.42%) |
Apr 11, 2013 | 23.62 | 23.99 | 23.62 | 23.91 | 18,205 | +0.24(+1.02%) |
Apr 10, 2013 | 22.59 | 23.71 | 22.59 | 23.67 | 42,459 | +1.12(+4.95%) |
Apr 09, 2013 | 22.52 | 22.76 | 22.44 | 22.55 | 58,518 | +0.11(+0.50%) |
Apr 08, 2013 | 22.35 | 22.57 | 22.09 | 22.44 | 18,649 | +0.20(+0.92%) |
Apr 05, 2013 | 21.47 | 22.36 | 21.47 | 22.24 | 20,693 | +0.03(+0.12%) |
Apr 04, 2013 | 21.78 | 22.38 | 21.75 | 22.21 | 56,897 | +0.38(+1.75%) |
Apr 03, 2013 | 21.81 | 22.16 | 21.45 | 21.83 | 26,633 | +0.15(+0.70%) |
Apr 02, 2013 | 21.76 | 22.09 | 21.45 | 21.68 | 50,658 | +0.08(+0.37%) |
Apr 01, 2013 | 22.05 | 22.28 | 21.51 | 21.60 | 31,672 | -0.60(-2.72%) |
Mar 28, 2013 | 22.43 | 22.43 | 22.11 | 22.20 | 39,033 | -0.23(-1.03%) |
Mar 27, 2013 | 22.68 | 22.85 | 22.27 | 22.43 | 36,782 | -0.50(-2.17%) |
Mar 26, 2013 | 23.07 | 23.07 | 22.78 | 22.93 | 42,884 | -0.01(-0.04%) |
Mar 25, 2013 | 22.87 | 22.97 | 22.30 | 22.94 | 30,173 | +0.19(+0.82%) |
Mar 22, 2013 | 22.91 | 22.91 | 22.43 | 22.75 | 23,451 | +0.02(+0.08%) |
Mar 21, 2013 | 23.00 | 23.09 | 22.57 | 22.74 | 28,739 | -0.44(-1.92%) |
Mar 20, 2013 | 22.78 | 23.38 | 22.69 | 23.18 | 20,103 | +0.49(+2.15%) |
Mar 19, 2013 | 23.38 | 23.38 | 22.30 | 22.69 | 35,983 | -0.55(-2.37%) |
Mar 18, 2013 | 23.87 | 23.87 | 23.22 | 23.24 | 20,685 | -0.86(-3.57%) |
Mar 15, 2013 | 24.26 | 24.42 | 23.91 | 24.10 | 59,525 | -0.08(-0.33%) |
Mar 14, 2013 | 23.45 | 24.18 | 23.45 | 24.18 | 83,438 | +0.72(+3.07%) |
Mar 13, 2013 | 23.49 | 23.51 | 23.03 | 23.46 | 5,966 | +0.06(+0.27%) |
Mar 12, 2013 | 23.13 | 23.76 | 22.96 | 23.40 | 20,548 | +0.14(+0.61%) |
Mar 11, 2013 | 23.46 | 23.58 | 23.10 | 23.26 | 17,185 | -0.35(-1.47%) |
Mar 08, 2013 | 23.49 | 23.80 | 23.21 | 23.61 | 25,555 | +0.38(+1.64%) |
Mar 07, 2013 | 23.02 | 23.39 | 22.91 | 23.22 | 13,689 | +0.23(+1.00%) |
Mar 06, 2013 | 23.07 | 23.16 | 22.72 | 22.99 | 14,655 | -0.04(-0.19%) |
Mar 05, 2013 | 22.60 | 23.07 | 22.60 | 23.04 | 31,716 | +0.59(+2.65%) |
Mar 04, 2013 | 21.95 | 22.52 | 21.79 | 22.44 | 21,904 | +0.36(+1.61%) |