Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.00 | 34.12 | 31.24 | 31.25 | 2,136,255 | -2.34(-6.97%) |
May 30, 2013 | 33.06 | 33.61 | 33.05 | 33.59 | 934,236 | +0.57(+1.73%) |
May 29, 2013 | 33.90 | 34.23 | 32.45 | 33.02 | 1,266,247 | -0.70(-2.08%) |
May 28, 2013 | 33.34 | 33.97 | 32.93 | 33.72 | 1,264,530 | +0.88(+2.68%) |
May 24, 2013 | 32.25 | 34.30 | 32.00 | 32.84 | 0 | -0.16(-0.48%) |
May 23, 2013 | 30.10 | 33.17 | 28.59 | 33.00 | 0 | +1.25(+3.94%) |
May 22, 2013 | 31.95 | 32.95 | 31.41 | 31.75 | 0 | -0.23(-0.72%) |
May 21, 2013 | 30.56 | 32.34 | 30.38 | 31.98 | 0 | +0.94(+3.03%) |
May 20, 2013 | 31.59 | 33.04 | 31.00 | 31.04 | 0 | -0.65(-2.05%) |
May 17, 2013 | 30.31 | 31.78 | 29.86 | 31.69 | 0 | +1.36(+4.48%) |
May 16, 2013 | 31.13 | 31.19 | 30.19 | 30.33 | 932,098 | -0.80(-2.57%) |
May 15, 2013 | 31.35 | 31.48 | 30.92 | 31.13 | 0 | -0.34(-1.08%) |
May 13, 2013 | 31.13 | 31.77 | 31.06 | 31.47 | 0 | +0.27(+0.87%) |
May 10, 2013 | 29.99 | 31.35 | 29.78 | 31.20 | 0 | +1.29(+4.31%) |
May 09, 2013 | 29.83 | 30.19 | 29.71 | 29.91 | 0 | +0.06(+0.20%) |
May 08, 2013 | 29.70 | 30.11 | 29.37 | 29.85 | 0 | +0.07(+0.24%) |
May 07, 2013 | 29.83 | 30.05 | 29.50 | 29.78 | 0 | -0.07(-0.23%) |
May 06, 2013 | 29.82 | 29.99 | 29.27 | 29.85 | 0 | -0.02(-0.07%) |
May 03, 2013 | 30.32 | 30.23 | 29.83 | 29.87 | 0 | -0.02(-0.07%) |
May 02, 2013 | 29.73 | 30.24 | 29.51 | 29.89 | 0 | +0.40(+1.36%) |
May 01, 2013 | 30.42 | 30.73 | 29.43 | 29.49 | 0 | -1.12(-3.66%) |
Apr 30, 2013 | 31.05 | 31.11 | 30.34 | 30.61 | 0 | -0.55(-1.77%) |
Apr 29, 2013 | 31.48 | 31.75 | 30.98 | 31.16 | 1,062,049 | -0.24(-0.76%) |
Apr 26, 2013 | 31.10 | 31.78 | 30.75 | 31.40 | 1,586,719 | -0.52(-1.63%) |
Apr 25, 2013 | 31.46 | 32.33 | 31.32 | 31.92 | 988,367 | +0.65(+2.08%) |
Apr 24, 2013 | 31.78 | 32.01 | 31.25 | 31.27 | 1,315,271 | -0.44(-1.39%) |
Apr 23, 2013 | 31.24 | 32.30 | 31.00 | 31.71 | 1,872,342 | +0.71(+2.29%) |
Apr 22, 2013 | 30.38 | 31.39 | 30.35 | 31.00 | 2,551,208 | -0.27(-0.86%) |
Apr 19, 2013 | 29.08 | 31.59 | 29.00 | 31.27 | 2,490,577 | +2.07(+7.09%) |
Apr 18, 2013 | 29.25 | 30.75 | 28.44 | 29.20 | 3,273,310 | -0.52(-1.75%) |
Apr 17, 2013 | 28.19 | 30.29 | 27.48 | 29.72 | 7,282,364 | +4.12(+16.09%) |
Apr 16, 2013 | 24.69 | 25.65 | 24.42 | 25.60 | 1,919,701 | +1.11(+4.53%) |
Apr 15, 2013 | 24.91 | 25.05 | 24.26 | 24.49 | 1,859,306 | -0.50(-2.00%) |
Apr 12, 2013 | 24.27 | 25.21 | 24.16 | 24.99 | 1,856,051 | +0.66(+2.71%) |
Apr 11, 2013 | 23.65 | 24.39 | 23.65 | 24.33 | 1,225,888 | +0.53(+2.23%) |
Apr 10, 2013 | 23.10 | 23.80 | 23.10 | 23.80 | 1,153,247 | +0.84(+3.66%) |
Apr 09, 2013 | 22.67 | 23.16 | 22.63 | 22.96 | 796,611 | +0.29(+1.28%) |
Apr 08, 2013 | 22.45 | 22.70 | 22.35 | 22.67 | 636,367 | +0.32(+1.43%) |
Apr 05, 2013 | 22.33 | 22.50 | 22.17 | 22.35 | 777,203 | -0.39(-1.72%) |
Apr 04, 2013 | 23.40 | 23.40 | 22.41 | 22.74 | 1,151,080 | -0.44(-1.90%) |
Apr 03, 2013 | 23.85 | 23.86 | 23.14 | 23.18 | 938,083 | -0.68(-2.85%) |
Apr 02, 2013 | 23.16 | 24.04 | 23.00 | 23.86 | 1,419,543 | +0.78(+3.38%) |
Apr 01, 2013 | 23.61 | 23.77 | 22.86 | 23.08 | 1,053,993 | -0.62(-2.62%) |
Mar 28, 2013 | 23.92 | 24.02 | 23.61 | 23.70 | 894,170 | -0.11(-0.46%) |
Mar 27, 2013 | 23.33 | 23.86 | 23.25 | 23.81 | 1,497,685 | +0.35(+1.49%) |
Mar 26, 2013 | 22.87 | 23.50 | 22.76 | 23.46 | 1,391,593 | +0.85(+3.76%) |
Mar 25, 2013 | 22.81 | 22.86 | 22.44 | 22.61 | 452,908 | -0.11(-0.48%) |
Mar 22, 2013 | 22.57 | 22.74 | 22.41 | 22.72 | 675,593 | +0.29(+1.29%) |
Mar 21, 2013 | 22.68 | 22.92 | 22.33 | 22.43 | 686,727 | -0.40(-1.75%) |
Mar 20, 2013 | 22.73 | 22.92 | 22.55 | 22.83 | 510,826 | +0.17(+0.75%) |
Mar 19, 2013 | 22.79 | 23.08 | 22.45 | 22.66 | 575,581 | -0.03(-0.13%) |
Mar 18, 2013 | 22.54 | 22.90 | 22.42 | 22.69 | 622,743 | -0.06(-0.26%) |
Mar 15, 2013 | 23.16 | 23.22 | 22.74 | 22.75 | 2,295,835 | -0.42(-1.81%) |
Mar 14, 2013 | 22.77 | 23.18 | 22.71 | 23.17 | 708,486 | +0.37(+1.62%) |
Mar 13, 2013 | 22.93 | 23.00 | 22.66 | 22.80 | 751,088 | -0.16(-0.72%) |
Mar 12, 2013 | 23.12 | 23.15 | 22.78 | 22.96 | 716,426 | -0.21(-0.93%) |
Mar 11, 2013 | 22.74 | 23.21 | 22.74 | 23.18 | 866,908 | +0.31(+1.36%) |
Mar 08, 2013 | 22.22 | 22.91 | 22.22 | 22.87 | 958,456 | +0.33(+1.46%) |
Mar 07, 2013 | 22.56 | 22.64 | 22.28 | 22.54 | 547,726 | +0.05(+0.22%) |
Mar 06, 2013 | 22.48 | 22.66 | 22.35 | 22.49 | 1,068,463 | +0.07(+0.31%) |
Mar 05, 2013 | 22.68 | 22.88 | 22.26 | 22.42 | 1,322,530 | -0.10(-0.44%) |
Mar 04, 2013 | 21.88 | 22.55 | 21.80 | 22.52 | 1,063,896 | +0.65(+2.97%) |