Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.15 | 34.91 | 32.89 | 34.21 | 581,950 | +1.11(+3.35%) |
May 30, 2013 | 32.02 | 33.95 | 31.66 | 33.10 | 382,738 | +1.10(+3.44%) |
May 29, 2013 | 33.73 | 33.73 | 31.66 | 32.00 | 248,273 | -2.14(-6.27%) |
May 28, 2013 | 34.78 | 35.12 | 33.76 | 34.14 | 122,020 | -0.26(-0.76%) |
May 24, 2013 | 34.99 | 36.66 | 33.53 | 34.40 | 0 | -0.60(-1.71%) |
May 23, 2013 | 34.70 | 35.41 | 34.00 | 35.00 | 0 | +0.30(+0.86%) |
May 22, 2013 | 36.00 | 36.21 | 34.21 | 34.70 | 0 | -1.05(-2.94%) |
May 21, 2013 | 35.90 | 36.14 | 35.15 | 35.75 | 0 | +0.25(+0.70%) |
May 20, 2013 | 36.00 | 36.18 | 35.15 | 35.50 | 0 | -0.41(-1.14%) |
May 17, 2013 | 35.81 | 37.80 | 35.81 | 35.91 | 0 | +0.03(+0.08%) |
May 16, 2013 | 32.50 | 36.80 | 32.07 | 35.88 | 936,910 | +4.43(+14.09%) |
May 15, 2013 | 31.12 | 31.69 | 31.10 | 31.45 | 0 | +1.45(+4.83%) |
May 13, 2013 | 28.55 | 30.67 | 28.50 | 30.00 | 0 | +1.56(+5.49%) |
May 10, 2013 | 28.55 | 28.57 | 28.00 | 28.44 | 0 | +0.00(+0.00%) |
May 09, 2013 | 28.57 | 28.60 | 28.25 | 28.44 | 0 | -0.21(-0.73%) |
May 08, 2013 | 29.28 | 29.28 | 28.49 | 28.65 | 0 | -0.76(-2.58%) |
May 07, 2013 | 29.43 | 29.52 | 29.12 | 29.41 | 0 | +0.10(+0.34%) |
May 06, 2013 | 29.27 | 29.81 | 29.00 | 29.31 | 0 | -0.08(-0.27%) |
May 03, 2013 | 30.12 | 30.12 | 28.65 | 29.39 | 0 | +0.40(+1.38%) |
May 02, 2013 | 26.06 | 29.13 | 26.06 | 28.99 | 0 | +2.04(+7.57%) |
May 01, 2013 | 27.67 | 28.00 | 26.53 | 26.95 | 0 | -0.56(-2.04%) |
Apr 30, 2013 | 27.65 | 28.63 | 26.29 | 27.51 | 0 | -0.32(-1.15%) |
Apr 29, 2013 | 27.97 | 30.65 | 27.62 | 27.83 | 323,551 | +0.21(+0.76%) |
Apr 26, 2013 | 24.70 | 28.36 | 24.40 | 27.62 | 434,348 | +3.22(+13.20%) |
Apr 25, 2013 | 24.07 | 25.19 | 23.00 | 24.40 | 147,650 | +0.53(+2.22%) |
Apr 24, 2013 | 24.67 | 24.71 | 23.73 | 23.87 | 0 | -0.80(-3.24%) |
Apr 23, 2013 | 24.51 | 24.96 | 24.33 | 24.67 | 176,916 | +0.23(+0.94%) |
Apr 22, 2013 | 24.09 | 24.62 | 23.62 | 24.44 | 160,407 | +0.45(+1.88%) |
Apr 19, 2013 | 23.91 | 24.75 | 23.75 | 23.99 | 199,674 | +0.14(+0.59%) |
Apr 18, 2013 | 24.05 | 24.12 | 23.73 | 23.85 | 38,036 | -0.12(-0.50%) |
Apr 17, 2013 | 23.34 | 24.21 | 23.34 | 23.97 | 85,908 | +0.47(+2.00%) |
Apr 16, 2013 | 24.34 | 24.64 | 23.04 | 23.50 | 121,388 | -0.50(-2.08%) |
Apr 15, 2013 | 24.75 | 25.11 | 23.85 | 24.00 | 213,665 | -0.80(-3.23%) |
Apr 12, 2013 | 24.73 | 25.04 | 24.42 | 24.80 | 143,329 | -0.15(-0.60%) |
Apr 11, 2013 | 24.66 | 25.11 | 23.77 | 24.95 | 260,443 | +0.12(+0.48%) |
Apr 10, 2013 | 23.49 | 25.17 | 23.10 | 24.83 | 518,582 | +1.53(+6.57%) |
Apr 09, 2013 | 22.88 | 23.95 | 22.84 | 23.30 | 283,553 | +0.56(+2.46%) |
Apr 08, 2013 | 22.32 | 22.86 | 22.19 | 22.74 | 90,094 | +0.42(+1.88%) |
Apr 05, 2013 | 21.71 | 22.47 | 21.37 | 22.32 | 91,167 | +0.35(+1.59%) |
Apr 04, 2013 | 21.59 | 22.39 | 21.30 | 21.97 | 76,795 | +0.67(+3.15%) |
Apr 03, 2013 | 22.30 | 22.83 | 20.98 | 21.30 | 99,249 | -1.39(-6.13%) |
Apr 02, 2013 | 21.55 | 22.89 | 21.39 | 22.69 | 78,420 | +1.16(+5.39%) |
Apr 01, 2013 | 22.05 | 22.50 | 21.11 | 21.53 | 57,286 | -0.43(-1.96%) |
Mar 28, 2013 | 22.34 | 22.49 | 21.32 | 21.96 | 197,497 | -0.49(-2.18%) |
Mar 27, 2013 | 21.07 | 23.05 | 20.62 | 22.45 | 129,075 | +1.22(+5.75%) |
Mar 26, 2013 | 22.37 | 22.51 | 20.93 | 21.23 | 196,444 | -1.11(-4.97%) |
Mar 25, 2013 | 22.99 | 22.99 | 22.14 | 22.34 | 39,331 | -0.67(-2.91%) |
Mar 22, 2013 | 23.50 | 23.70 | 22.94 | 23.01 | 46,500 | -0.40(-1.71%) |
Mar 21, 2013 | 23.50 | 24.10 | 22.69 | 23.41 | 86,614 | +0.17(+0.73%) |
Mar 20, 2013 | 24.25 | 24.25 | 22.50 | 23.24 | 68,461 | -1.02(-4.20%) |
Mar 19, 2013 | 24.48 | 24.51 | 23.75 | 24.26 | 125,441 | -0.11(-0.45%) |
Mar 18, 2013 | 24.60 | 24.60 | 23.72 | 24.37 | 38,987 | -0.46(-1.85%) |
Mar 15, 2013 | 24.75 | 25.03 | 23.89 | 24.83 | 154,864 | +0.16(+0.65%) |
Mar 14, 2013 | 24.00 | 24.85 | 23.02 | 24.67 | 68,799 | +0.60(+2.49%) |
Mar 13, 2013 | 23.92 | 24.16 | 23.49 | 24.07 | 97,905 | +0.09(+0.38%) |
Mar 12, 2013 | 23.95 | 24.11 | 23.87 | 23.98 | 46,360 | -0.15(-0.62%) |
Mar 11, 2013 | 23.84 | 24.14 | 23.68 | 24.13 | 76,426 | +0.18(+0.75%) |
Mar 08, 2013 | 24.66 | 24.84 | 23.57 | 23.95 | 91,681 | -0.43(-1.76%) |
Mar 07, 2013 | 24.19 | 25.13 | 23.57 | 24.38 | 76,591 | +0.20(+0.83%) |
Mar 06, 2013 | 21.31 | 24.55 | 21.31 | 24.18 | 88,138 | +0.13(+0.54%) |
Mar 05, 2013 | 24.21 | 24.83 | 23.55 | 24.05 | 182,059 | -0.19(-0.78%) |
Mar 04, 2013 | 21.59 | 25.00 | 21.57 | 24.24 | 219,342 | +2.44(+11.19%) |