Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.50 | 26.72 | 26.24 | 26.25 | 170,475 | -0.41(-1.53%) |
May 30, 2013 | 26.71 | 26.86 | 26.25 | 26.66 | 181,087 | -0.02(-0.06%) |
May 29, 2013 | 27.03 | 27.19 | 26.63 | 26.68 | 223,986 | -0.62(-2.27%) |
May 28, 2013 | 27.06 | 27.36 | 26.93 | 27.30 | 370,131 | +0.63(+2.36%) |
May 24, 2013 | 26.57 | 26.80 | 26.47 | 26.67 | 185,662 | +0.02(+0.06%) |
May 23, 2013 | 26.05 | 26.65 | 25.92 | 26.65 | 331,247 | +0.26(+1.00%) |
May 22, 2013 | 26.48 | 26.92 | 26.25 | 26.39 | 257,352 | -0.08(-0.29%) |
May 21, 2013 | 26.67 | 26.67 | 26.19 | 26.47 | 182,427 | -0.16(-0.61%) |
May 20, 2013 | 26.44 | 26.80 | 26.23 | 26.63 | 218,174 | +0.09(+0.35%) |
May 17, 2013 | 26.34 | 26.62 | 26.21 | 26.53 | 200,659 | +0.31(+1.17%) |
May 16, 2013 | 26.25 | 26.41 | 26.08 | 26.23 | 397,087 | -0.18(-0.68%) |
May 15, 2013 | 26.02 | 26.84 | 25.96 | 26.41 | 302,334 | +1.01(+3.99%) |
May 13, 2013 | 25.72 | 25.72 | 25.36 | 25.39 | 594,911 | -0.35(-1.35%) |
May 10, 2013 | 24.86 | 26.79 | 24.86 | 25.74 | 741,406 | +1.12(+4.56%) |
May 09, 2013 | 22.18 | 24.85 | 22.18 | 24.62 | 1,043,753 | +0.21(+0.87%) |
May 08, 2013 | 24.19 | 24.59 | 24.19 | 24.41 | 267,605 | +0.08(+0.31%) |
May 07, 2013 | 24.04 | 24.33 | 23.98 | 24.33 | 239,712 | +0.36(+1.49%) |
May 06, 2013 | 24.20 | 24.20 | 23.82 | 23.97 | 294,665 | -0.22(-0.91%) |
May 03, 2013 | 23.86 | 24.35 | 23.49 | 24.19 | 301,218 | +0.71(+3.01%) |
May 02, 2013 | 23.58 | 23.81 | 23.44 | 23.49 | 574,992 | +0.11(+0.47%) |
May 01, 2013 | 23.44 | 23.74 | 22.34 | 23.38 | 804,867 | -0.16(-0.69%) |
Apr 30, 2013 | 24.02 | 24.03 | 23.42 | 23.54 | 460,662 | -0.48(-2.02%) |
Apr 29, 2013 | 24.02 | 24.41 | 23.89 | 24.02 | 139,414 | +0.09(+0.36%) |
Apr 26, 2013 | 24.20 | 24.26 | 23.90 | 23.94 | 175,685 | -0.32(-1.33%) |
Apr 25, 2013 | 24.36 | 24.69 | 24.23 | 24.26 | 208,409 | +0.06(+0.25%) |
Apr 24, 2013 | 24.00 | 24.28 | 23.91 | 24.20 | 120,367 | +0.26(+1.10%) |
Apr 23, 2013 | 23.62 | 23.94 | 23.28 | 23.94 | 279,290 | +0.58(+2.48%) |
Apr 22, 2013 | 22.90 | 23.43 | 22.54 | 23.36 | 435,040 | +0.54(+2.35%) |
Apr 19, 2013 | 22.95 | 23.01 | 22.72 | 22.82 | 448,759 | -0.09(-0.37%) |
Apr 18, 2013 | 23.24 | 23.45 | 22.87 | 22.91 | 319,154 | -0.29(-1.25%) |
Apr 17, 2013 | 23.86 | 23.99 | 23.05 | 23.20 | 796,409 | -0.93(-3.84%) |
Apr 16, 2013 | 24.02 | 24.24 | 23.65 | 24.13 | 612,518 | +0.37(+1.58%) |
Apr 15, 2013 | 24.92 | 25.00 | 23.58 | 23.75 | 490,970 | -1.39(-5.52%) |
Apr 12, 2013 | 25.51 | 25.65 | 24.98 | 25.14 | 188,693 | -0.50(-1.96%) |
Apr 11, 2013 | 25.33 | 25.70 | 25.15 | 25.64 | 147,177 | +0.29(+1.14%) |
Apr 10, 2013 | 25.01 | 25.40 | 24.88 | 25.35 | 175,805 | +0.47(+1.88%) |
Apr 09, 2013 | 25.05 | 25.22 | 24.80 | 24.88 | 337,332 | -0.05(-0.20%) |
Apr 08, 2013 | 24.67 | 25.36 | 24.65 | 24.93 | 264,395 | -0.04(-0.17%) |
Apr 05, 2013 | 24.20 | 25.02 | 24.06 | 24.98 | 249,397 | +0.27(+1.10%) |
Apr 04, 2013 | 24.71 | 24.92 | 24.31 | 24.70 | 359,443 | -0.04(-0.17%) |
Apr 03, 2013 | 26.05 | 26.12 | 24.70 | 24.75 | 390,460 | -1.23(-4.72%) |
Apr 02, 2013 | 26.64 | 26.67 | 25.86 | 25.97 | 210,144 | -0.43(-1.64%) |
Apr 01, 2013 | 27.00 | 27.30 | 26.34 | 26.41 | 292,563 | -0.68(-2.51%) |
Mar 28, 2013 | 27.09 | 27.38 | 26.85 | 27.09 | 237,139 | +0.08(+0.28%) |
Mar 27, 2013 | 26.81 | 27.07 | 26.65 | 27.01 | 130,377 | +0.04(+0.16%) |
Mar 26, 2013 | 26.99 | 27.28 | 26.76 | 26.97 | 255,180 | +0.17(+0.63%) |
Mar 25, 2013 | 26.96 | 27.11 | 26.64 | 26.80 | 178,942 | +0.01(+0.03%) |
Mar 22, 2013 | 26.89 | 27.06 | 26.70 | 26.79 | 193,234 | +0.01(+0.03%) |
Mar 21, 2013 | 26.78 | 27.06 | 26.67 | 26.78 | 240,678 | -0.15(-0.57%) |
Mar 20, 2013 | 26.58 | 27.06 | 26.49 | 26.93 | 286,863 | +0.50(+1.89%) |
Mar 19, 2013 | 26.15 | 26.66 | 26.15 | 26.43 | 268,943 | +0.36(+1.40%) |
Mar 18, 2013 | 25.90 | 26.29 | 25.75 | 26.07 | 196,005 | -0.20(-0.77%) |
Mar 15, 2013 | 26.48 | 26.75 | 26.24 | 26.27 | 352,614 | -0.17(-0.64%) |
Mar 14, 2013 | 26.51 | 26.54 | 26.32 | 26.44 | 209,244 | +0.00(+0.00%) |
Mar 13, 2013 | 26.39 | 26.56 | 26.26 | 26.44 | 142,934 | +0.08(+0.29%) |
Mar 12, 2013 | 26.72 | 26.72 | 26.25 | 26.37 | 196,289 | -0.36(-1.33%) |
Mar 11, 2013 | 26.85 | 27.01 | 26.65 | 26.72 | 244,428 | -0.16(-0.60%) |
Mar 08, 2013 | 25.97 | 26.95 | 25.97 | 26.88 | 475,871 | +0.96(+3.69%) |
Mar 07, 2013 | 26.05 | 26.10 | 25.76 | 25.93 | 203,721 | -0.17(-0.65%) |
Mar 06, 2013 | 26.05 | 26.20 | 25.90 | 26.09 | 294,102 | +0.13(+0.49%) |
Mar 05, 2013 | 25.78 | 26.10 | 25.64 | 25.97 | 367,003 | +0.33(+1.29%) |
Mar 04, 2013 | 25.40 | 25.86 | 25.04 | 25.64 | 386,612 | +0.09(+0.36%) |