Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.45(+1.56%) |
May 29, 2013 | 29.34 | 29.36 | 29.05 | 29.05 | 1,846 | -0.69(-2.31%) |
May 28, 2013 | 29.98 | 29.98 | 29.74 | 29.74 | 2,514 | +0.21(+0.72%) |
May 24, 2013 | 29.51 | 29.53 | 29.51 | 29.53 | 1,098 | -0.49(-1.62%) |
May 23, 2013 | 29.55 | 30.02 | 29.29 | 30.02 | 1,631 | -1.60(-5.05%) |
May 22, 2013 | 31.61 | 31.61 | 31.61 | 31.61 | 1,077 | -0.16(-0.51%) |
May 21, 2013 | 31.67 | 31.77 | 31.67 | 31.77 | 652 | +0.27(+0.85%) |
May 20, 2013 | 31.51 | 31.51 | 31.51 | 31.51 | 406 | +0.52(+1.67%) |
May 17, 2013 | 30.86 | 31.09 | 30.86 | 30.99 | 4,940 | +0.01(+0.03%) |
May 16, 2013 | 30.98 | 30.98 | 30.98 | 30.98 | 627 | +0.16(+0.52%) |
May 13, 2013 | 30.87 | 30.82 | 30.82 | 30.82 | 7,080 | +0.04(+0.14%) |
May 10, 2013 | 30.65 | 30.88 | 30.65 | 30.78 | 52,017 | -0.37(-1.20%) |
May 09, 2013 | 31.15 | 31.15 | 31.15 | 31.15 | 646 | -0.11(-0.34%) |
May 08, 2013 | 31.10 | 31.50 | 31.10 | 31.26 | 9,921 | +0.63(+2.05%) |
May 07, 2013 | 30.63 | 30.63 | 30.63 | 30.63 | 307 | -0.08(-0.25%) |
May 06, 2013 | 30.55 | 30.72 | 30.55 | 30.70 | 4,001 | -0.11(-0.35%) |
May 03, 2013 | 30.81 | 30.81 | 30.01 | 30.81 | 615 | +0.80(+2.67%) |
May 02, 2013 | 30.01 | 30.01 | 30.01 | 30.01 | 424 | +0.16(+0.54%) |
May 01, 2013 | 30.28 | 30.28 | 29.85 | 29.85 | 3,379 | -0.36(-1.20%) |
Apr 30, 2013 | 30.18 | 30.26 | 30.03 | 30.21 | 41,320 | +0.04(+0.12%) |
Apr 29, 2013 | 29.94 | 30.18 | 29.94 | 30.18 | 5,571 | +0.69(+2.34%) |
Apr 25, 2013 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | +0.32(+1.09%) |
Apr 24, 2013 | 29.07 | 29.17 | 29.05 | 29.17 | 1,954 | +0.67(+2.34%) |
Apr 23, 2013 | 28.41 | 28.52 | 28.41 | 28.50 | 2,468 | +0.96(+3.50%) |
Apr 22, 2013 | 27.45 | 27.56 | 27.45 | 27.53 | 1,231 | +0.33(+1.21%) |
Apr 18, 2013 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.03(+0.12%) |
Apr 17, 2013 | 27.63 | 27.63 | 27.17 | 27.17 | 1,329 | -1.19(-4.18%) |
Apr 16, 2013 | 28.33 | 28.42 | 28.33 | 28.36 | 2,154 | +0.53(+1.92%) |
Apr 15, 2013 | 28.30 | 28.30 | 27.82 | 27.83 | 2,893 | -0.71(-2.48%) |
Apr 12, 2013 | 28.52 | 28.54 | 28.52 | 28.54 | 2,924 | -0.59(-2.04%) |
Apr 11, 2013 | 29.07 | 29.21 | 29.07 | 29.13 | 2,401 | +0.64(+2.25%) |
Apr 10, 2013 | 28.28 | 28.52 | 28.28 | 28.49 | 1,588 | +0.86(+3.10%) |
Apr 09, 2013 | 27.72 | 27.72 | 27.52 | 27.63 | 30,167 | +0.28(+1.01%) |
Apr 02, 2013 | 26.55 | 27.36 | 27.36 | 27.36 | 35,400 | +0.67(+2.51%) |
Apr 01, 2013 | 27.02 | 27.02 | 26.51 | 26.69 | 3,644 | -0.36(-1.33%) |
Mar 27, 2013 | 27.00 | 27.05 | 27.05 | 27.05 | 1,846 | -0.25(-0.93%) |
Mar 26, 2013 | 27.38 | 27.38 | 27.30 | 27.30 | 880 | +0.09(+0.33%) |
Mar 25, 2013 | 27.62 | 27.62 | 27.21 | 27.21 | 1,773 | -0.57(-2.07%) |
Mar 22, 2013 | 27.78 | 27.78 | 27.78 | 27.78 | 563 | -0.09(-0.33%) |
Mar 20, 2013 | 27.97 | 27.88 | 27.88 | 27.88 | 1,231 | +0.34(+1.25%) |
Mar 19, 2013 | 27.86 | 27.86 | 27.31 | 27.53 | 1,539 | -0.68(-2.41%) |
Mar 15, 2013 | 28.21 | 28.21 | 28.21 | 28.21 | 615 | +0.01(+0.05%) |
Mar 14, 2013 | 28.00 | 28.20 | 28.00 | 28.20 | 2,157 | +0.45(+1.63%) |
Mar 13, 2013 | 27.75 | 27.75 | 27.75 | 27.75 | 1,231 | -0.09(-0.32%) |
Mar 12, 2013 | 27.83 | 27.83 | 27.83 | 27.83 | 360 | +0.04(+0.15%) |
Mar 07, 2013 | 27.76 | 27.79 | 27.79 | 27.79 | 1,231 | +0.23(+0.84%) |
Mar 06, 2013 | 27.60 | 27.72 | 27.56 | 27.56 | 3,921 | +0.07(+0.27%) |
Mar 05, 2013 | 27.41 | 27.49 | 27.41 | 27.49 | 775 | +0.69(+2.57%) |
Mar 04, 2013 | 26.54 | 26.80 | 26.54 | 26.80 | 3,441 | +0.15(+0.55%) |