Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.48 | 30.48 | 30.48 | 30.48 | 170 | +0.07(+0.23%) |
Jun 26, 2013 | 30.41 | 30.41 | 30.41 | 0 | -0.50(-1.60%) | |
Jun 25, 2013 | 30.71 | 30.97 | 30.69 | 30.91 | 5,980 | +0.87(+2.88%) |
Jun 24, 2013 | 29.88 | 30.04 | 29.88 | 30.04 | 2,020 | -1.38(-4.39%) |
Jun 21, 2013 | 31.42 | 31.42 | 31.42 | 31.42 | 1,300 | -0.62(-1.94%) |
Jun 18, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.54(+1.71%) |
Jun 17, 2013 | 31.78 | 31.92 | 31.50 | 31.50 | 3,417 | +0.14(+0.46%) |
Jun 14, 2013 | 31.44 | 31.59 | 31.17 | 31.36 | 5,511 | -0.99(-3.05%) |
Jun 13, 2013 | 31.90 | 32.35 | 31.82 | 32.34 | 16,050 | -0.59(-1.79%) |
Jun 12, 2013 | 33.03 | 33.03 | 32.93 | 32.93 | 303 | -0.59(-1.76%) |
Jun 11, 2013 | 33.66 | 33.80 | 33.25 | 33.52 | 2,423 | +0.62(+1.88%) |
Jun 10, 2013 | 32.46 | 32.90 | 32.41 | 32.90 | 20,209 | +1.10(+3.46%) |
Jun 07, 2013 | 31.25 | 31.80 | 31.25 | 31.80 | 2,426 | +2.30(+7.80%) |
Jun 06, 2013 | 29.67 | 29.67 | 29.45 | 29.50 | 54,251 | -0.80(-2.64%) |
Jun 05, 2013 | 30.75 | 30.75 | 30.30 | 30.30 | 2,612 | -1.75(-5.46%) |
Jun 04, 2013 | 32.50 | 32.50 | 32.05 | 32.05 | 7,643 | +2.05(+6.83%) |
Jun 03, 2013 | 30.37 | 30.37 | 30.00 | 30.00 | 456 | -0.30(-0.99%) |
May 31, 2013 | 30.06 | 30.49 | 30.06 | 30.30 | 1,680 | -0.06(-0.20%) |
May 30, 2013 | 30.18 | 30.36 | 30.18 | 30.36 | 620 | -0.09(-0.30%) |
May 29, 2013 | 30.73 | 30.73 | 30.45 | 30.45 | 2,465 | -0.91(-2.90%) |
May 28, 2013 | 31.21 | 31.44 | 31.21 | 31.36 | 2,991 | +0.17(+0.55%) |
May 24, 2013 | 31.21 | 31.31 | 30.98 | 31.19 | 9,614 | -0.51(-1.61%) |
May 23, 2013 | 31.27 | 31.70 | 31.00 | 31.70 | 4,000 | -2.12(-6.27%) |
May 22, 2013 | 33.74 | 33.93 | 33.74 | 33.82 | 4,066 | +2.73(+8.78%) |
May 21, 2013 | 30.99 | 31.09 | 30.99 | 31.09 | 3,048 | +0.26(+0.84%) |
May 20, 2013 | 30.93 | 30.93 | 30.82 | 30.83 | 5,977 | -0.20(-0.64%) |
May 17, 2013 | 31.08 | 31.23 | 30.90 | 31.03 | 14,604 | -0.62(-1.96%) |
May 16, 2013 | 31.40 | 31.80 | 31.15 | 31.65 | 27,373 | +4.14(+15.05%) |
May 15, 2013 | 26.66 | 27.51 | 26.66 | 27.51 | 6,106 | +1.15(+4.36%) |
May 13, 2013 | 26.36 | 26.36 | 26.36 | 26.36 | 212 | -0.73(-2.69%) |
May 10, 2013 | 27.09 | 27.09 | 27.05 | 27.09 | 2,230 | -0.03(-0.11%) |
May 09, 2013 | 27.01 | 27.12 | 26.99 | 27.12 | 1,375 | -0.53(-1.92%) |
May 08, 2013 | 27.65 | 27.65 | 27.65 | 27.65 | 4,903 | +1.28(+4.85%) |
May 07, 2013 | 26.23 | 26.37 | 26.23 | 26.37 | 408 | +0.19(+0.73%) |
May 06, 2013 | 26.15 | 26.18 | 26.15 | 26.18 | 528 | -0.03(-0.11%) |
May 03, 2013 | 26.07 | 26.21 | 26.07 | 26.21 | 1,173 | +0.27(+1.04%) |
May 02, 2013 | 25.90 | 25.96 | 25.90 | 25.94 | 1,200 | +0.83(+3.31%) |
Apr 30, 2013 | 25.11 | 25.11 | 25.11 | 0 | -0.21(-0.83%) | |
Apr 29, 2013 | 25.23 | 25.49 | 25.23 | 25.32 | 848 | +0.17(+0.68%) |
Apr 26, 2013 | 25.14 | 25.15 | 25.15 | 25.15 | 600 | -0.30(-1.18%) |
Apr 25, 2013 | 25.11 | 25.45 | 25.11 | 25.45 | 2,569 | +0.50(+2.00%) |
Apr 24, 2013 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -0.02(-0.08%) |
Apr 23, 2013 | 24.84 | 25.05 | 24.84 | 24.97 | 3,100 | +0.15(+0.60%) |
Apr 22, 2013 | 24.57 | 24.82 | 24.57 | 24.82 | 4,098 | +0.92(+3.85%) |
Apr 19, 2013 | 23.73 | 23.94 | 23.73 | 23.90 | 68,816 | +0.01(+0.04%) |
Apr 18, 2013 | 23.94 | 23.94 | 23.86 | 23.89 | 1,122 | -0.42(-1.72%) |
Apr 17, 2013 | 24.40 | 24.40 | 24.10 | 24.31 | 2,850 | +1.05(+4.51%) |
Apr 15, 2013 | 23.26 | 23.26 | 23.26 | 0 | -0.11(-0.47%) | |
Apr 12, 2013 | 23.35 | 23.45 | 23.35 | 23.37 | 2,281 | -0.64(-2.67%) |
Apr 11, 2013 | 23.80 | 24.02 | 23.80 | 24.01 | 1,585 | +0.01(+0.04%) |
Apr 10, 2013 | 24.20 | 24.20 | 24.00 | 24.00 | 2,228 | -0.00(-0.02%) |
Apr 09, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 272 | +0.48(+2.06%) |
Apr 08, 2013 | 23.40 | 23.52 | 23.40 | 23.52 | 1,005 | -0.27(-1.15%) |
Apr 05, 2013 | 23.73 | 23.80 | 23.67 | 23.79 | 1,723 | +0.09(+0.39%) |
Apr 04, 2013 | 23.84 | 23.84 | 23.70 | 23.70 | 800 | +0.90(+3.95%) |
Apr 03, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | -0.17(-0.74%) |
Apr 02, 2013 | 22.67 | 22.97 | 22.67 | 22.97 | 313 | +0.29(+1.28%) |