Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.70 | 29.79 | 29.25 | 29.25 | 99,648 | -0.62(-2.08%) |
May 30, 2013 | 29.76 | 29.88 | 29.76 | 29.88 | 5,836 | +0.17(+0.57%) |
May 29, 2013 | 29.65 | 29.71 | 29.49 | 29.71 | 63,124 | -0.03(-0.11%) |
May 28, 2013 | 29.85 | 29.93 | 29.67 | 29.74 | 18,831 | +0.27(+0.91%) |
May 24, 2013 | 29.37 | 29.52 | 29.36 | 29.47 | 160,113 | -0.09(-0.31%) |
May 23, 2013 | 29.30 | 29.57 | 29.24 | 29.57 | 31,223 | +0.04(+0.13%) |
May 22, 2013 | 29.94 | 30.07 | 29.50 | 29.53 | 44,377 | -0.29(-0.98%) |
May 21, 2013 | 29.73 | 29.84 | 29.69 | 29.82 | 12,995 | +0.12(+0.41%) |
May 20, 2013 | 29.67 | 29.76 | 29.66 | 29.70 | 7,955 | +0.02(+0.08%) |
May 17, 2013 | 29.38 | 29.68 | 29.38 | 29.68 | 8,725 | +0.30(+1.02%) |
May 16, 2013 | 29.53 | 29.54 | 29.38 | 29.38 | 5,842 | -0.13(-0.44%) |
May 15, 2013 | 29.33 | 29.52 | 29.32 | 29.51 | 7,595 | +0.52(+1.79%) |
May 13, 2013 | 28.91 | 29.00 | 28.88 | 28.99 | 6,344 | +0.02(+0.06%) |
May 10, 2013 | 28.84 | 28.97 | 28.84 | 28.97 | 7,250 | +0.15(+0.53%) |
May 09, 2013 | 28.93 | 29.01 | 28.82 | 28.82 | 2,595 | -0.18(-0.61%) |
May 08, 2013 | 28.89 | 29.00 | 28.89 | 28.99 | 7,583 | +0.15(+0.51%) |
May 07, 2013 | 28.73 | 28.87 | 28.73 | 28.85 | 2,807 | +0.18(+0.64%) |
May 06, 2013 | 28.68 | 28.72 | 28.65 | 28.66 | 8,926 | +0.06(+0.20%) |
May 03, 2013 | 28.60 | 28.64 | 28.58 | 28.61 | 5,873 | +0.28(+0.98%) |
May 02, 2013 | 28.23 | 28.37 | 28.19 | 28.33 | 7,585 | +0.06(+0.21%) |
May 01, 2013 | 28.30 | 28.30 | 28.16 | 28.27 | 5,789 | -0.15(-0.51%) |
Apr 30, 2013 | 28.40 | 28.41 | 28.31 | 28.41 | 7,149 | -0.01(-0.03%) |
Apr 29, 2013 | 28.37 | 28.49 | 28.30 | 28.42 | 6,672 | +0.12(+0.43%) |
Apr 26, 2013 | 28.22 | 28.34 | 28.19 | 28.30 | 11,647 | +0.05(+0.17%) |
Apr 25, 2013 | 28.28 | 28.41 | 28.25 | 28.25 | 15,808 | -0.02(-0.08%) |
Apr 24, 2013 | 28.24 | 28.27 | 28.24 | 28.27 | 5,616 | +0.13(+0.45%) |
Apr 23, 2013 | 28.13 | 28.19 | 27.94 | 28.15 | 8,034 | +0.24(+0.87%) |
Apr 22, 2013 | 27.69 | 27.91 | 27.68 | 27.90 | 5,836 | +0.11(+0.38%) |
Apr 19, 2013 | 27.66 | 27.82 | 27.66 | 27.80 | 10,482 | +0.25(+0.91%) |
Apr 18, 2013 | 27.64 | 27.64 | 27.48 | 27.55 | 4,547 | -0.16(-0.58%) |
Apr 17, 2013 | 27.91 | 27.91 | 27.61 | 27.71 | 11,099 | -0.37(-1.33%) |
Apr 16, 2013 | 27.91 | 28.08 | 27.85 | 28.08 | 15,293 | +0.30(+1.08%) |
Apr 15, 2013 | 28.24 | 28.24 | 27.78 | 27.78 | 21,057 | -0.56(-1.97%) |
Apr 12, 2013 | 28.32 | 28.38 | 28.32 | 28.34 | 21,430 | -0.11(-0.40%) |
Apr 11, 2013 | 28.36 | 28.56 | 28.36 | 28.45 | 12,319 | +0.09(+0.31%) |
Apr 10, 2013 | 28.14 | 28.39 | 28.14 | 28.36 | 14,836 | +0.31(+1.10%) |
Apr 09, 2013 | 27.97 | 28.17 | 27.97 | 28.06 | 6,699 | +0.23(+0.81%) |
Apr 08, 2013 | 27.73 | 27.86 | 27.71 | 27.83 | 7,953 | +0.03(+0.12%) |
Apr 05, 2013 | 27.55 | 27.80 | 27.51 | 27.80 | 7,503 | -0.09(-0.32%) |
Apr 04, 2013 | 27.81 | 27.91 | 27.81 | 27.89 | 8,782 | +0.10(+0.35%) |
Apr 03, 2013 | 27.93 | 27.93 | 27.70 | 27.79 | 20,163 | -0.24(-0.87%) |
Apr 02, 2013 | 28.00 | 28.11 | 27.99 | 28.03 | 6,574 | +0.14(+0.50%) |
Apr 01, 2013 | 27.91 | 28.00 | 27.84 | 27.89 | 18,515 | -0.03(-0.09%) |
Mar 28, 2013 | 27.90 | 27.97 | 27.87 | 27.92 | 13,617 | +0.05(+0.17%) |
Mar 27, 2013 | 27.74 | 27.89 | 27.74 | 27.87 | 5,568 | -0.03(-0.12%) |
Mar 26, 2013 | 27.79 | 27.92 | 27.79 | 27.90 | 8,485 | +0.27(+0.99%) |
Mar 25, 2013 | 27.93 | 27.93 | 27.63 | 27.63 | 25,003 | -0.24(-0.87%) |
Mar 22, 2013 | 27.86 | 27.91 | 27.86 | 27.87 | 9,450 | +0.12(+0.44%) |
Mar 21, 2013 | 27.84 | 27.94 | 27.75 | 27.75 | 35,181 | -0.24(-0.87%) |
Mar 20, 2013 | 27.97 | 28.02 | 27.96 | 27.99 | 6,965 | +0.23(+0.82%) |
Mar 19, 2013 | 27.89 | 27.90 | 27.65 | 27.77 | 7,895 | -0.11(-0.38%) |
Mar 18, 2013 | 27.78 | 27.94 | 27.78 | 27.87 | 14,082 | -0.19(-0.69%) |
Mar 15, 2013 | 28.00 | 28.07 | 27.96 | 28.07 | 11,051 | +0.04(+0.15%) |
Mar 14, 2013 | 28.02 | 28.03 | 28.00 | 28.02 | 5,198 | +0.11(+0.40%) |
Mar 13, 2013 | 27.81 | 27.94 | 27.81 | 27.91 | 29,713 | +0.06(+0.23%) |
Mar 12, 2013 | 27.91 | 27.91 | 27.78 | 27.85 | 75,025 | -0.05(-0.18%) |
Mar 11, 2013 | 27.87 | 27.91 | 27.87 | 27.90 | 5,465 | +0.13(+0.46%) |
Mar 08, 2013 | 27.74 | 27.78 | 27.71 | 27.77 | 3,823 | +0.04(+0.16%) |
Mar 07, 2013 | 27.67 | 27.73 | 27.67 | 27.73 | 19,730 | +0.10(+0.36%) |
Mar 06, 2013 | 27.59 | 27.69 | 27.55 | 27.63 | 4,165 | +0.14(+0.52%) |
Mar 05, 2013 | 27.47 | 27.59 | 27.47 | 27.48 | 14,216 | +0.24(+0.89%) |
Mar 04, 2013 | 27.13 | 27.27 | 27.04 | 27.24 | 52,276 | +0.11(+0.39%) |