Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.02 | 28.08 | 27.77 | 27.86 | 150,059 | -0.49(-1.72%) |
May 30, 2013 | 28.12 | 28.39 | 28.11 | 28.35 | 89,928 | +0.35(+1.24%) |
May 29, 2013 | 28.00 | 28.07 | 27.83 | 28.00 | 137,500 | -0.26(-0.93%) |
May 28, 2013 | 28.37 | 28.56 | 28.20 | 28.27 | 102,699 | -0.07(-0.26%) |
May 24, 2013 | 28.19 | 28.38 | 28.14 | 28.34 | 97,577 | -0.30(-1.04%) |
May 23, 2013 | 28.45 | 28.75 | 28.40 | 28.64 | 225,391 | +0.34(+1.19%) |
May 22, 2013 | 28.54 | 28.89 | 28.29 | 28.30 | 167,781 | -0.02(-0.09%) |
May 21, 2013 | 28.12 | 28.42 | 28.06 | 28.33 | 197,511 | +0.19(+0.67%) |
May 20, 2013 | 27.60 | 28.45 | 27.58 | 28.14 | 641,502 | +0.59(+2.16%) |
May 17, 2013 | 27.31 | 27.60 | 27.23 | 27.54 | 216,324 | -0.07(-0.27%) |
May 16, 2013 | 27.60 | 27.77 | 27.51 | 27.62 | 146,311 | -0.03(-0.12%) |
May 15, 2013 | 27.78 | 27.84 | 27.63 | 27.65 | 753,072 | -0.85(-2.98%) |
May 13, 2013 | 28.72 | 28.73 | 28.50 | 28.50 | 207,309 | -0.47(-1.63%) |
May 10, 2013 | 28.70 | 29.03 | 28.62 | 28.97 | 353,813 | +0.20(+0.71%) |
May 09, 2013 | 28.78 | 28.91 | 28.68 | 28.77 | 179,792 | +0.32(+1.11%) |
May 08, 2013 | 28.22 | 28.46 | 28.21 | 28.45 | 106,006 | +0.35(+1.24%) |
May 07, 2013 | 28.17 | 28.24 | 28.10 | 28.10 | 94,250 | +0.02(+0.06%) |
May 06, 2013 | 28.07 | 28.15 | 27.87 | 28.09 | 250,463 | +0.72(+2.61%) |
May 03, 2013 | 27.60 | 27.61 | 27.28 | 27.37 | 402,892 | -0.24(-0.88%) |
May 02, 2013 | 27.78 | 27.80 | 27.49 | 27.61 | 107,175 | -0.21(-0.76%) |
May 01, 2013 | 27.78 | 27.99 | 27.49 | 27.82 | 85,490 | -0.03(-0.12%) |
Apr 30, 2013 | 27.50 | 28.12 | 27.47 | 27.86 | 219,610 | -0.17(-0.61%) |
Apr 29, 2013 | 27.88 | 28.07 | 27.82 | 28.03 | 110,928 | +0.06(+0.20%) |
Apr 26, 2013 | 27.75 | 27.97 | 27.89 | 27.97 | 206,399 | -0.15(-0.55%) |
Apr 25, 2013 | 27.99 | 28.13 | 27.95 | 28.13 | 174,147 | -0.08(-0.29%) |
Apr 24, 2013 | 28.15 | 28.26 | 28.06 | 28.21 | 79,972 | -0.04(-0.14%) |
Apr 23, 2013 | 28.21 | 28.37 | 28.18 | 28.25 | 123,436 | -0.15(-0.54%) |
Apr 22, 2013 | 28.21 | 28.61 | 28.13 | 28.40 | 198,524 | +0.15(+0.52%) |
Apr 19, 2013 | 28.17 | 28.30 | 28.03 | 28.26 | 206,749 | +0.15(+0.52%) |
Apr 18, 2013 | 28.26 | 28.30 | 28.06 | 28.11 | 114,411 | -0.33(-1.17%) |
Apr 17, 2013 | 28.65 | 28.67 | 28.33 | 28.44 | 117,149 | -0.61(-2.10%) |
Apr 16, 2013 | 29.17 | 29.20 | 28.79 | 29.05 | 178,920 | +0.18(+0.62%) |
Apr 15, 2013 | 29.15 | 29.33 | 28.86 | 28.87 | 107,357 | -0.35(-1.20%) |
Apr 12, 2013 | 29.16 | 29.28 | 29.13 | 29.22 | 76,040 | -0.11(-0.36%) |
Apr 11, 2013 | 29.19 | 29.37 | 29.17 | 29.33 | 135,446 | +0.09(+0.31%) |
Apr 10, 2013 | 28.96 | 29.30 | 28.93 | 29.24 | 139,320 | +0.09(+0.31%) |
Apr 09, 2013 | 29.15 | 29.26 | 28.94 | 29.15 | 104,393 | -0.04(-0.14%) |
Apr 08, 2013 | 29.13 | 29.21 | 28.90 | 29.19 | 287,425 | +0.06(+0.22%) |
Apr 05, 2013 | 29.09 | 29.13 | 28.92 | 29.13 | 259,279 | -0.09(-0.31%) |
Apr 04, 2013 | 29.15 | 29.42 | 28.96 | 29.22 | 404,088 | +0.94(+3.34%) |
Apr 03, 2013 | 28.30 | 28.41 | 28.18 | 28.27 | 230,720 | +0.30(+1.08%) |
Apr 02, 2013 | 28.00 | 28.18 | 27.97 | 27.97 | 194,526 | +0.48(+1.74%) |
Apr 01, 2013 | 27.00 | 27.52 | 27.00 | 27.49 | 333,408 | -0.04(-0.15%) |
Mar 28, 2013 | 27.45 | 27.59 | 27.40 | 27.53 | 125,146 | +0.04(+0.15%) |
Mar 27, 2013 | 27.23 | 27.52 | 27.12 | 27.49 | 74,176 | +0.12(+0.45%) |
Mar 26, 2013 | 27.39 | 27.40 | 27.25 | 27.37 | 90,212 | -0.02(-0.06%) |
Mar 25, 2013 | 27.46 | 27.56 | 27.31 | 27.39 | 114,912 | -0.12(-0.44%) |
Mar 22, 2013 | 27.46 | 27.65 | 27.40 | 27.51 | 187,462 | +0.32(+1.17%) |
Mar 21, 2013 | 27.12 | 27.37 | 27.09 | 27.19 | 144,990 | -0.18(-0.65%) |
Mar 20, 2013 | 27.37 | 27.40 | 27.27 | 27.37 | 289,404 | +0.18(+0.66%) |
Mar 19, 2013 | 27.27 | 27.37 | 27.00 | 27.19 | 247,549 | -0.06(-0.21%) |
Mar 18, 2013 | 27.30 | 27.42 | 27.20 | 27.25 | 234,466 | -0.45(-1.61%) |
Mar 15, 2013 | 27.72 | 27.82 | 27.62 | 27.69 | 302,812 | +0.24(+0.89%) |
Mar 14, 2013 | 27.27 | 27.49 | 26.93 | 27.45 | 160,986 | +0.29(+1.08%) |
Mar 13, 2013 | 27.18 | 27.21 | 27.04 | 27.16 | 83,729 | -0.28(-1.04%) |
Mar 12, 2013 | 27.53 | 27.60 | 27.43 | 27.44 | 108,894 | +0.02(+0.09%) |
Mar 11, 2013 | 27.28 | 27.46 | 27.27 | 27.42 | 138,858 | +0.33(+1.20%) |
Mar 08, 2013 | 26.95 | 27.13 | 26.85 | 27.09 | 500,759 | -0.38(-1.39%) |
Mar 07, 2013 | 27.45 | 27.58 | 27.43 | 27.48 | 177,090 | -0.23(-0.82%) |
Mar 06, 2013 | 27.59 | 27.74 | 27.52 | 27.70 | 205,838 | -0.07(-0.23%) |
Mar 05, 2013 | 27.60 | 27.78 | 27.51 | 27.77 | 200,892 | +0.01(+0.03%) |
Mar 04, 2013 | 27.52 | 27.78 | 27.50 | 27.76 | 152,377 | -0.11(-0.41%) |