Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.14 | 25.28 | 25.05 | 25.13 | 6,583 | -0.79(-3.05%) |
May 30, 2013 | 25.90 | 25.99 | 25.74 | 25.92 | 10,059 | +0.05(+0.19%) |
May 29, 2013 | 25.74 | 25.93 | 25.50 | 25.87 | 22,147 | -0.76(-2.85%) |
May 28, 2013 | 26.21 | 26.64 | 26.10 | 26.63 | 21,234 | +0.87(+3.38%) |
May 24, 2013 | 25.76 | 26.59 | 25.47 | 25.76 | 93,988 | -1.05(-3.92%) |
May 23, 2013 | 26.20 | 27.08 | 26.07 | 26.81 | 102,502 | -1.14(-4.08%) |
May 22, 2013 | 28.42 | 28.60 | 27.93 | 27.95 | 174,359 | -0.45(-1.58%) |
May 21, 2013 | 27.49 | 28.41 | 27.49 | 28.40 | 49,195 | +1.30(+4.80%) |
May 20, 2013 | 27.02 | 27.17 | 26.98 | 27.10 | 9,159 | +0.92(+3.51%) |
May 17, 2013 | 25.87 | 26.22 | 25.87 | 26.18 | 10,444 | +0.12(+0.46%) |
May 16, 2013 | 25.97 | 26.13 | 25.95 | 26.06 | 4,729 | +0.23(+0.89%) |
May 15, 2013 | 25.80 | 25.91 | 25.80 | 25.83 | 37,062 | +1.33(+5.42%) |
May 13, 2013 | 24.42 | 24.55 | 24.41 | 24.50 | 11,639 | +0.38(+1.58%) |
May 10, 2013 | 23.96 | 24.12 | 23.89 | 24.12 | 14,118 | -0.37(-1.51%) |
May 09, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 11,887 | +0.19(+0.78%) |
May 08, 2013 | 24.36 | 24.36 | 24.01 | 24.30 | 5,955 | -0.33(-1.34%) |
May 07, 2013 | 24.64 | 24.67 | 24.61 | 24.63 | 7,435 | +0.04(+0.16%) |
May 06, 2013 | 24.31 | 24.60 | 24.31 | 24.59 | 15,748 | -0.02(-0.08%) |
May 03, 2013 | 24.10 | 24.64 | 24.10 | 24.61 | 12,181 | +0.30(+1.23%) |
May 02, 2013 | 24.28 | 24.31 | 24.15 | 24.31 | 11,023 | +0.01(+0.04%) |
May 01, 2013 | 24.24 | 24.36 | 24.24 | 24.30 | 9,943 | -0.33(-1.34%) |
Apr 30, 2013 | 24.72 | 24.68 | 24.55 | 24.63 | 6,505 | -0.02(-0.08%) |
Apr 29, 2013 | 24.43 | 24.81 | 24.43 | 24.65 | 25,204 | +0.27(+1.11%) |
Apr 26, 2013 | 24.31 | 24.53 | 24.38 | 24.38 | 5,374 | -0.30(-1.22%) |
Apr 25, 2013 | 24.44 | 24.68 | 24.44 | 24.68 | 9,967 | +0.64(+2.66%) |
Apr 24, 2013 | 24.02 | 24.15 | 23.97 | 24.04 | 3,888 | +0.68(+2.91%) |
Apr 23, 2013 | 23.39 | 23.40 | 23.19 | 23.36 | 128,468 | -0.13(-0.55%) |
Apr 22, 2013 | 23.45 | 23.54 | 23.41 | 23.49 | 24,014 | +0.53(+2.31%) |
Apr 19, 2013 | 22.82 | 22.96 | 22.80 | 22.96 | 12,999 | -0.15(-0.65%) |
Apr 18, 2013 | 23.05 | 23.20 | 23.05 | 23.11 | 5,634 | -0.14(-0.60%) |
Apr 17, 2013 | 23.40 | 23.40 | 23.10 | 23.25 | 4,989 | -0.50(-2.11%) |
Apr 16, 2013 | 23.91 | 23.91 | 23.60 | 23.75 | 3,628 | -0.51(-2.10%) |
Apr 15, 2013 | 24.30 | 24.37 | 24.17 | 24.26 | 11,236 | -0.35(-1.42%) |
Apr 12, 2013 | 24.40 | 24.62 | 24.40 | 24.61 | 6,837 | -0.36(-1.44%) |
Apr 11, 2013 | 24.91 | 25.01 | 24.74 | 24.97 | 11,224 | +0.46(+1.88%) |
Apr 10, 2013 | 24.55 | 24.55 | 24.38 | 24.51 | 9,060 | +1.31(+5.65%) |
Apr 09, 2013 | 23.01 | 23.23 | 22.96 | 23.20 | 14,304 | +0.33(+1.44%) |
Apr 08, 2013 | 22.66 | 22.88 | 22.52 | 22.87 | 14,489 | -0.04(-0.17%) |
Apr 05, 2013 | 22.63 | 23.00 | 22.63 | 22.91 | 25,921 | -0.29(-1.24%) |
Apr 04, 2013 | 22.84 | 23.20 | 22.84 | 23.20 | 16,922 | +0.50(+2.19%) |
Apr 03, 2013 | 22.92 | 22.92 | 22.63 | 22.70 | 20,250 | -0.23(-1.00%) |
Apr 02, 2013 | 22.84 | 22.95 | 22.72 | 22.93 | 12,795 | -0.46(-1.97%) |
Apr 01, 2013 | 23.47 | 23.73 | 23.33 | 23.39 | 17,687 | -1.10(-4.49%) |
Mar 28, 2013 | 24.49 | 24.52 | 24.43 | 24.49 | 14,417 | -0.46(-1.84%) |
Mar 27, 2013 | 24.84 | 24.95 | 24.81 | 24.95 | 12,721 | -0.30(-1.19%) |
Mar 26, 2013 | 25.60 | 25.60 | 25.01 | 25.25 | 14,023 | -0.45(-1.75%) |
Mar 25, 2013 | 25.69 | 25.78 | 25.61 | 25.70 | 36,460 | +0.23(+0.90%) |
Mar 22, 2013 | 25.25 | 25.50 | 25.20 | 25.47 | 5,529 | +0.03(+0.12%) |
Mar 21, 2013 | 25.30 | 25.47 | 25.30 | 25.44 | 35,051 | -0.46(-1.78%) |
Mar 20, 2013 | 25.69 | 25.93 | 25.69 | 25.90 | 11,436 | +0.16(+0.62%) |
Mar 19, 2013 | 25.60 | 25.74 | 25.52 | 25.74 | 8,041 | +0.18(+0.70%) |
Mar 18, 2013 | 25.31 | 25.63 | 25.31 | 25.56 | 12,620 | +0.33(+1.31%) |
Mar 15, 2013 | 25.27 | 25.28 | 25.18 | 25.23 | 9,558 | +0.30(+1.20%) |
Mar 14, 2013 | 24.86 | 24.93 | 24.77 | 24.93 | 7,648 | -0.13(-0.52%) |
Mar 13, 2013 | 24.91 | 25.10 | 24.88 | 25.06 | 9,067 | -0.36(-1.42%) |
Mar 12, 2013 | 25.50 | 25.51 | 25.31 | 25.42 | 4,951 | -0.13(-0.51%) |
Mar 11, 2013 | 25.62 | 25.62 | 25.41 | 25.55 | 24,687 | +0.45(+1.79%) |
Mar 08, 2013 | 24.78 | 25.11 | 24.78 | 25.10 | 13,497 | +0.70(+2.86%) |
Mar 07, 2013 | 24.25 | 24.43 | 24.25 | 24.40 | 8,077 | +0.43(+1.80%) |
Mar 06, 2013 | 23.84 | 23.97 | 23.78 | 23.97 | 8,565 | +0.40(+1.70%) |
Mar 05, 2013 | 23.43 | 23.62 | 23.43 | 23.57 | 7,122 | +0.37(+1.59%) |
Mar 04, 2013 | 23.02 | 23.20 | 23.02 | 23.20 | 13,348 | -0.10(-0.43%) |