Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.35 | 27.43 | 27.05 | 27.06 | 252,855 | -0.31(-1.13%) |
May 30, 2013 | 26.90 | 27.44 | 26.90 | 27.37 | 231,096 | +0.47(+1.74%) |
May 29, 2013 | 26.68 | 27.00 | 26.63 | 26.90 | 106,536 | -0.05(-0.18%) |
May 28, 2013 | 27.04 | 27.16 | 26.76 | 26.95 | 93,448 | +0.27(+1.01%) |
May 24, 2013 | 26.66 | 26.82 | 26.41 | 26.68 | 122,484 | -0.14(-0.53%) |
May 23, 2013 | 26.49 | 26.91 | 26.47 | 26.82 | 211,723 | +0.14(+0.53%) |
May 22, 2013 | 26.93 | 27.19 | 26.60 | 26.68 | 137,286 | -0.20(-0.74%) |
May 21, 2013 | 26.89 | 26.97 | 26.74 | 26.88 | 120,065 | -0.06(-0.24%) |
May 20, 2013 | 26.66 | 26.98 | 26.57 | 26.94 | 133,016 | +0.06(+0.24%) |
May 17, 2013 | 26.63 | 26.91 | 26.63 | 26.88 | 138,720 | +0.17(+0.65%) |
May 16, 2013 | 26.92 | 26.92 | 26.56 | 26.70 | 139,204 | -0.24(-0.88%) |
May 15, 2013 | 26.71 | 27.12 | 26.54 | 26.94 | 215,638 | +0.62(+2.35%) |
May 13, 2013 | 26.39 | 26.54 | 26.24 | 26.32 | 89,652 | -0.06(-0.24%) |
May 10, 2013 | 26.40 | 26.52 | 26.28 | 26.39 | 56,428 | +0.06(+0.24%) |
May 09, 2013 | 26.62 | 26.70 | 26.24 | 26.32 | 132,628 | -0.41(-1.54%) |
May 08, 2013 | 26.42 | 26.74 | 26.35 | 26.74 | 195,503 | +0.31(+1.17%) |
May 07, 2013 | 26.42 | 26.54 | 26.33 | 26.43 | 134,108 | +0.10(+0.39%) |
May 06, 2013 | 25.72 | 26.55 | 25.71 | 26.32 | 295,230 | +0.71(+2.75%) |
May 03, 2013 | 25.36 | 25.67 | 25.06 | 25.62 | 161,737 | +0.56(+2.25%) |
May 02, 2013 | 25.10 | 25.16 | 24.86 | 25.06 | 76,396 | +0.09(+0.35%) |
May 01, 2013 | 25.21 | 25.33 | 24.93 | 24.97 | 155,323 | -0.29(-1.13%) |
Apr 30, 2013 | 24.92 | 25.31 | 24.83 | 25.25 | 165,885 | +0.36(+1.46%) |
Apr 29, 2013 | 24.74 | 25.05 | 24.66 | 24.89 | 102,741 | +0.19(+0.77%) |
Apr 26, 2013 | 24.71 | 24.74 | 24.66 | 24.70 | 236,621 | -0.01(-0.03%) |
Apr 25, 2013 | 24.85 | 24.93 | 24.67 | 24.71 | 170,451 | -0.07(-0.29%) |
Apr 24, 2013 | 24.78 | 24.97 | 24.76 | 24.78 | 198,130 | +0.03(+0.13%) |
Apr 23, 2013 | 24.39 | 24.79 | 24.39 | 24.75 | 135,963 | +0.42(+1.73%) |
Apr 22, 2013 | 24.40 | 24.40 | 24.12 | 24.33 | 84,747 | -0.06(-0.23%) |
Apr 19, 2013 | 24.30 | 24.43 | 24.22 | 24.38 | 71,537 | +0.15(+0.62%) |
Apr 18, 2013 | 24.51 | 24.52 | 24.18 | 24.23 | 119,841 | -0.15(-0.62%) |
Apr 17, 2013 | 24.43 | 24.60 | 24.32 | 24.38 | 180,751 | -0.20(-0.81%) |
Apr 16, 2013 | 24.35 | 24.60 | 24.35 | 24.58 | 139,611 | +0.32(+1.34%) |
Apr 15, 2013 | 24.90 | 24.97 | 24.24 | 24.25 | 195,379 | -0.78(-3.13%) |
Apr 12, 2013 | 25.06 | 25.16 | 24.99 | 25.04 | 120,984 | -0.11(-0.44%) |
Apr 11, 2013 | 25.10 | 25.20 | 25.05 | 25.15 | 83,357 | +0.06(+0.25%) |
Apr 10, 2013 | 24.72 | 25.21 | 24.72 | 25.09 | 154,594 | +0.35(+1.41%) |
Apr 09, 2013 | 24.61 | 24.83 | 24.61 | 24.74 | 164,010 | +0.12(+0.48%) |
Apr 08, 2013 | 24.59 | 24.77 | 24.52 | 24.62 | 223,543 | -0.02(-0.06%) |
Apr 05, 2013 | 24.53 | 24.69 | 24.27 | 24.64 | 80,521 | -0.20(-0.80%) |
Apr 04, 2013 | 24.88 | 25.00 | 24.71 | 24.83 | 91,001 | +0.03(+0.13%) |
Apr 03, 2013 | 25.10 | 25.10 | 24.80 | 24.80 | 243,228 | -0.32(-1.29%) |
Apr 02, 2013 | 25.71 | 25.73 | 25.11 | 25.13 | 186,130 | -0.44(-1.71%) |
Apr 01, 2013 | 25.74 | 25.84 | 25.36 | 25.56 | 91,474 | -0.29(-1.10%) |
Mar 28, 2013 | 25.46 | 25.87 | 25.32 | 25.85 | 124,338 | +0.44(+1.72%) |
Mar 27, 2013 | 25.11 | 25.44 | 25.06 | 25.41 | 62,268 | +0.08(+0.31%) |
Mar 26, 2013 | 25.35 | 25.41 | 25.20 | 25.33 | 90,259 | +0.02(+0.09%) |
Mar 25, 2013 | 25.35 | 25.36 | 25.09 | 25.31 | 92,000 | +0.06(+0.25%) |
Mar 22, 2013 | 24.92 | 25.26 | 24.92 | 25.25 | 77,660 | +0.21(+0.85%) |
Mar 21, 2013 | 24.90 | 25.09 | 24.90 | 25.03 | 83,755 | -0.08(-0.32%) |
Mar 20, 2013 | 25.19 | 25.19 | 24.93 | 25.11 | 79,283 | +0.01(+0.03%) |
Mar 19, 2013 | 25.03 | 25.17 | 24.86 | 25.10 | 77,720 | +0.10(+0.38%) |
Mar 18, 2013 | 25.00 | 25.26 | 24.94 | 25.01 | 143,403 | -0.16(-0.63%) |
Mar 15, 2013 | 25.18 | 25.22 | 25.00 | 25.17 | 275,086 | -0.02(-0.09%) |
Mar 14, 2013 | 24.94 | 25.19 | 24.63 | 25.19 | 73,879 | +0.34(+1.37%) |
Mar 13, 2013 | 24.77 | 24.93 | 24.77 | 24.85 | 95,664 | +0.10(+0.38%) |
Mar 12, 2013 | 24.67 | 24.78 | 24.59 | 24.75 | 76,189 | +0.02(+0.10%) |
Mar 11, 2013 | 24.52 | 24.73 | 24.49 | 24.73 | 79,886 | +0.11(+0.45%) |
Mar 08, 2013 | 24.19 | 24.63 | 24.16 | 24.62 | 201,848 | +0.34(+1.40%) |
Mar 07, 2013 | 24.33 | 24.36 | 24.11 | 24.28 | 140,850 | -0.07(-0.29%) |
Mar 06, 2013 | 24.43 | 24.51 | 24.31 | 24.35 | 90,731 | -0.04(-0.16%) |
Mar 05, 2013 | 24.10 | 24.44 | 24.01 | 24.39 | 114,881 | +0.44(+1.85%) |
Mar 04, 2013 | 24.03 | 24.17 | 23.81 | 23.95 | 199,109 | -0.12(-0.49%) |