Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.64 | 27.95 | 27.53 | 27.70 | 143,348 | -0.07(-0.25%) |
May 30, 2013 | 27.69 | 27.87 | 27.59 | 27.77 | 125,445 | +0.14(+0.51%) |
May 29, 2013 | 27.63 | 27.89 | 27.30 | 27.63 | 100,273 | -0.08(-0.29%) |
May 28, 2013 | 27.87 | 27.99 | 27.55 | 27.71 | 193,301 | +0.27(+0.98%) |
May 24, 2013 | 27.05 | 27.47 | 26.75 | 27.44 | 86,506 | +0.25(+0.92%) |
May 23, 2013 | 26.84 | 27.22 | 26.63 | 27.19 | 59,529 | +0.19(+0.70%) |
May 22, 2013 | 26.94 | 28.00 | 26.72 | 27.00 | 158,471 | +0.00(+0.00%) |
May 21, 2013 | 27.04 | 27.28 | 26.97 | 27.00 | 147,891 | -0.07(-0.26%) |
May 20, 2013 | 27.15 | 27.21 | 26.68 | 27.07 | 430,313 | -0.27(-0.99%) |
May 17, 2013 | 26.93 | 27.49 | 26.85 | 27.34 | 142,220 | +0.45(+1.67%) |
May 16, 2013 | 27.07 | 27.07 | 26.70 | 26.89 | 159,219 | -0.19(-0.70%) |
May 15, 2013 | 26.69 | 27.29 | 26.67 | 27.08 | 245,969 | +1.31(+5.08%) |
May 13, 2013 | 25.60 | 25.84 | 25.44 | 25.77 | 126,538 | +0.09(+0.35%) |
May 10, 2013 | 25.35 | 25.74 | 25.24 | 25.68 | 179,713 | +0.34(+1.34%) |
May 09, 2013 | 25.41 | 25.44 | 24.82 | 25.34 | 401,425 | -0.18(-0.71%) |
May 08, 2013 | 25.00 | 25.85 | 25.00 | 25.52 | 136,170 | +0.53(+2.12%) |
May 07, 2013 | 25.44 | 25.74 | 24.95 | 24.99 | 200,555 | -0.35(-1.38%) |
May 06, 2013 | 24.39 | 25.43 | 24.24 | 25.34 | 278,398 | +1.10(+4.54%) |
May 03, 2013 | 22.74 | 24.33 | 22.64 | 24.24 | 419,388 | +1.60(+7.07%) |
May 02, 2013 | 22.43 | 23.15 | 22.43 | 22.64 | 1,373,323 | +0.35(+1.57%) |
May 01, 2013 | 22.48 | 22.57 | 22.09 | 22.29 | 173,563 | -0.22(-0.98%) |
Apr 30, 2013 | 22.70 | 22.80 | 22.29 | 22.51 | 107,626 | -0.15(-0.66%) |
Apr 29, 2013 | 22.79 | 22.87 | 22.21 | 22.66 | 88,889 | -0.11(-0.48%) |
Apr 26, 2013 | 22.67 | 22.89 | 22.66 | 22.77 | 105,111 | +0.11(+0.49%) |
Apr 25, 2013 | 22.44 | 22.93 | 22.38 | 22.66 | 64,120 | +0.28(+1.25%) |
Apr 24, 2013 | 22.46 | 22.50 | 22.13 | 22.38 | 133,178 | -0.05(-0.22%) |
Apr 23, 2013 | 22.41 | 22.49 | 22.24 | 22.43 | 42,238 | +0.20(+0.90%) |
Apr 22, 2013 | 22.31 | 22.43 | 21.71 | 22.23 | 98,770 | +0.08(+0.36%) |
Apr 19, 2013 | 21.88 | 22.22 | 21.69 | 22.15 | 73,881 | +0.31(+1.42%) |
Apr 18, 2013 | 21.85 | 22.00 | 21.52 | 21.84 | 101,609 | -0.04(-0.18%) |
Apr 17, 2013 | 22.87 | 22.96 | 21.70 | 21.88 | 182,969 | -1.17(-5.08%) |
Apr 16, 2013 | 23.03 | 23.15 | 22.84 | 23.05 | 119,943 | +0.13(+0.57%) |
Apr 15, 2013 | 23.50 | 23.54 | 22.67 | 22.92 | 274,800 | -0.58(-2.47%) |
Apr 12, 2013 | 23.70 | 23.73 | 23.26 | 23.50 | 222,321 | -0.14(-0.59%) |
Apr 11, 2013 | 23.76 | 23.88 | 23.60 | 23.64 | 384,407 | +0.11(+0.47%) |
Apr 10, 2013 | 23.21 | 23.58 | 23.16 | 23.53 | 434,368 | +0.50(+2.17%) |
Apr 09, 2013 | 23.20 | 23.29 | 23.01 | 23.03 | 84,053 | -0.12(-0.52%) |
Apr 08, 2013 | 23.11 | 23.18 | 23.05 | 23.15 | 131,914 | +0.13(+0.56%) |
Apr 05, 2013 | 22.78 | 23.06 | 22.66 | 23.02 | 434,412 | +0.03(+0.13%) |
Apr 04, 2013 | 22.84 | 23.02 | 22.75 | 22.99 | 208,282 | +0.19(+0.83%) |
Apr 03, 2013 | 22.81 | 22.86 | 22.67 | 22.80 | 449,053 | +0.00(+0.00%) |
Apr 02, 2013 | 23.00 | 23.14 | 22.67 | 22.80 | 274,665 | -0.20(-0.87%) |
Apr 01, 2013 | 23.02 | 23.06 | 22.88 | 23.00 | 209,439 | +0.00(+0.00%) |
Mar 28, 2013 | 23.09 | 23.11 | 22.98 | 23.00 | 85,199 | -0.03(-0.13%) |
Mar 27, 2013 | 23.08 | 23.10 | 22.95 | 23.03 | 102,099 | -0.05(-0.22%) |
Mar 26, 2013 | 23.20 | 23.20 | 23.02 | 23.08 | 83,785 | +0.04(+0.17%) |
Mar 25, 2013 | 23.03 | 23.18 | 22.94 | 23.04 | 161,638 | +0.04(+0.17%) |
Mar 22, 2013 | 23.35 | 23.35 | 22.92 | 23.00 | 64,525 | -0.21(-0.90%) |
Mar 21, 2013 | 23.59 | 23.64 | 23.16 | 23.21 | 50,964 | -0.44(-1.86%) |
Mar 20, 2013 | 23.65 | 23.71 | 23.55 | 23.65 | 117,657 | +0.12(+0.51%) |
Mar 19, 2013 | 23.37 | 23.59 | 23.35 | 23.53 | 207,584 | +0.21(+0.90%) |
Mar 18, 2013 | 23.16 | 23.40 | 23.16 | 23.32 | 162,911 | -0.10(-0.43%) |
Mar 15, 2013 | 23.40 | 23.52 | 23.29 | 23.42 | 247,881 | +0.07(+0.30%) |
Mar 14, 2013 | 23.24 | 23.35 | 23.14 | 23.35 | 118,485 | +0.12(+0.52%) |
Mar 13, 2013 | 23.01 | 23.28 | 22.95 | 23.23 | 117,766 | +0.30(+1.31%) |
Mar 12, 2013 | 23.11 | 23.12 | 22.79 | 22.93 | 76,884 | -0.29(-1.25%) |
Mar 11, 2013 | 23.36 | 23.44 | 23.06 | 23.22 | 26,699 | -0.26(-1.11%) |
Mar 08, 2013 | 23.65 | 23.65 | 23.40 | 23.48 | 35,098 | +0.08(+0.34%) |
Mar 07, 2013 | 23.22 | 23.42 | 23.19 | 23.40 | 140,626 | +0.25(+1.08%) |
Mar 06, 2013 | 23.17 | 23.34 | 23.09 | 23.15 | 102,300 | -0.02(-0.09%) |
Mar 05, 2013 | 22.86 | 23.23 | 22.81 | 23.17 | 113,943 | +0.52(+2.30%) |
Mar 04, 2013 | 22.53 | 22.85 | 22.48 | 22.65 | 108,312 | +0.12(+0.53%) |