Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.46 | 30.80 | 30.46 | 30.54 | 2,738 | +0.86(+2.90%) |
May 30, 2013 | 29.75 | 29.75 | 29.68 | 29.68 | 2,547 | -0.27(-0.90%) |
May 29, 2013 | 29.90 | 29.95 | 29.90 | 29.95 | 486 | -0.76(-2.47%) |
May 28, 2013 | 31.10 | 31.10 | 30.71 | 30.71 | 3,739 | -0.25(-0.81%) |
May 24, 2013 | 30.45 | 31.46 | 30.20 | 30.96 | 1,978 | +0.51(+1.67%) |
May 23, 2013 | 30.20 | 30.45 | 29.92 | 30.45 | 4,310 | -2.18(-6.68%) |
May 22, 2013 | 32.78 | 33.00 | 32.63 | 32.63 | 2,290 | +0.63(+1.97%) |
May 21, 2013 | 31.58 | 32.00 | 31.58 | 32.00 | 18,330 | -0.32(-0.99%) |
May 20, 2013 | 32.44 | 32.44 | 32.15 | 32.32 | 3,508 | -0.52(-1.58%) |
May 17, 2013 | 32.55 | 32.84 | 32.55 | 32.84 | 166,819 | +0.84(+2.63%) |
May 16, 2013 | 32.00 | 32.48 | 31.93 | 32.00 | 171,809 | -0.95(-2.88%) |
May 15, 2013 | 33.07 | 33.07 | 32.85 | 32.95 | 4,536 | +0.45(+1.38%) |
May 13, 2013 | 32.45 | 32.72 | 32.45 | 32.50 | 5,061 | -0.45(-1.37%) |
May 10, 2013 | 32.70 | 32.95 | 32.58 | 32.95 | 23,585 | +3.83(+13.15%) |
May 09, 2013 | 28.81 | 29.14 | 28.78 | 29.12 | 7,857 | +0.38(+1.32%) |
May 08, 2013 | 28.59 | 28.75 | 28.59 | 28.74 | 3,094 | -0.16(-0.55%) |
May 07, 2013 | 28.90 | 28.90 | 28.65 | 28.90 | 2,022 | -0.50(-1.70%) |
May 06, 2013 | 29.46 | 29.46 | 29.40 | 29.40 | 916 | -0.18(-0.61%) |
May 03, 2013 | 29.27 | 29.59 | 29.14 | 29.58 | 2,823 | +0.44(+1.51%) |
May 02, 2013 | 28.91 | 29.16 | 28.91 | 29.14 | 2,978 | +0.37(+1.29%) |
May 01, 2013 | 28.85 | 28.85 | 28.73 | 28.77 | 1,509 | -0.57(-1.94%) |
Apr 30, 2013 | 28.18 | 29.34 | 28.18 | 29.34 | 4,764 | +1.15(+4.08%) |
Apr 29, 2013 | 28.20 | 28.20 | 28.19 | 28.19 | 326 | +0.13(+0.46%) |
Apr 26, 2013 | 28.18 | 28.31 | 27.96 | 28.06 | 2,075 | -0.25(-0.88%) |
Apr 25, 2013 | 28.26 | 28.31 | 28.26 | 28.31 | 3,577 | -0.69(-2.38%) |
Apr 24, 2013 | 29.02 | 29.02 | 29.00 | 29.00 | 614 | +1.04(+3.72%) |
Apr 23, 2013 | 27.82 | 27.96 | 27.67 | 27.96 | 1,092 | +0.69(+2.53%) |
Apr 19, 2013 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | +0.04(+0.15%) |
Apr 18, 2013 | 27.24 | 27.39 | 27.23 | 27.23 | 2,787 | +0.05(+0.18%) |
Apr 17, 2013 | 27.47 | 27.47 | 27.18 | 27.18 | 14,104 | -0.48(-1.74%) |
Apr 16, 2013 | 27.60 | 27.66 | 27.60 | 27.66 | 5,482 | +0.90(+3.36%) |
Apr 15, 2013 | 26.59 | 26.76 | 26.55 | 26.76 | 26,576 | +0.00(+0.00%) |
Apr 12, 2013 | 26.85 | 26.85 | 26.69 | 26.76 | 1,990 | -0.32(-1.18%) |
Apr 11, 2013 | 27.00 | 27.16 | 27.00 | 27.08 | 2,188 | -0.50(-1.81%) |
Apr 10, 2013 | 27.56 | 27.60 | 27.31 | 27.58 | 3,865 | -0.18(-0.65%) |
Apr 09, 2013 | 27.66 | 27.76 | 27.66 | 27.76 | 294 | -0.59(-2.08%) |
Apr 08, 2013 | 28.28 | 28.37 | 28.27 | 28.35 | 12,731 | -0.22(-0.77%) |
Apr 05, 2013 | 28.57 | 28.57 | 28.46 | 28.57 | 2,374 | +0.77(+2.77%) |
Apr 04, 2013 | 27.70 | 27.80 | 27.58 | 27.80 | 1,497 | +0.68(+2.51%) |
Apr 03, 2013 | 27.28 | 27.28 | 27.10 | 27.12 | 1,417 | -0.74(-2.66%) |
Apr 02, 2013 | 27.73 | 27.87 | 27.72 | 27.86 | 1,897 | -0.41(-1.45%) |
Apr 01, 2013 | 28.31 | 28.31 | 28.24 | 28.27 | 1,327 | +0.20(+0.71%) |
Mar 28, 2013 | 27.92 | 28.07 | 27.92 | 28.07 | 787 | -0.25(-0.88%) |
Mar 27, 2013 | 28.33 | 28.37 | 28.27 | 28.32 | 724 | -0.28(-0.98%) |
Mar 26, 2013 | 28.60 | 28.60 | 28.60 | 28.60 | 346 | -0.57(-1.97%) |
Mar 25, 2013 | 29.23 | 29.23 | 29.15 | 29.18 | 1,021 | -0.00(-0.02%) |
Mar 22, 2013 | 29.03 | 29.18 | 29.01 | 29.18 | 2,025 | +0.19(+0.66%) |
Mar 21, 2013 | 29.02 | 29.02 | 28.96 | 28.99 | 2,739 | +0.03(+0.10%) |
Mar 20, 2013 | 29.08 | 29.08 | 28.81 | 28.96 | 1,729 | +0.18(+0.63%) |
Mar 19, 2013 | 28.63 | 28.78 | 28.62 | 28.78 | 1,743 | +0.34(+1.20%) |
Mar 18, 2013 | 28.49 | 28.49 | 28.38 | 28.44 | 2,348 | -0.02(-0.07%) |
Mar 15, 2013 | 28.37 | 28.55 | 28.37 | 28.46 | 832 | +0.09(+0.32%) |
Mar 14, 2013 | 28.33 | 28.37 | 28.19 | 28.37 | 652 | +0.64(+2.31%) |
Mar 13, 2013 | 27.56 | 27.73 | 27.56 | 27.73 | 545 | +0.39(+1.43%) |
Mar 12, 2013 | 27.47 | 27.47 | 27.22 | 27.34 | 3,837 | -0.28(-1.01%) |
Mar 11, 2013 | 27.54 | 27.62 | 27.53 | 27.62 | 4,778 | -0.59(-2.09%) |
Mar 08, 2013 | 28.30 | 28.30 | 28.07 | 28.21 | 2,636 | -0.43(-1.50%) |
Mar 07, 2013 | 28.58 | 28.75 | 28.58 | 28.64 | 9,750 | +0.32(+1.13%) |
Mar 06, 2013 | 27.75 | 28.32 | 27.75 | 28.32 | 22,047 | +0.72(+2.61%) |
Mar 05, 2013 | 27.57 | 27.62 | 27.50 | 27.60 | 5,515 | +0.03(+0.11%) |
Mar 04, 2013 | 27.60 | 27.60 | 27.57 | 27.57 | 1,419 | -0.20(-0.72%) |