Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.17 | 13.17 | 12.77 | 12.85 | 65,824 | -0.35(-2.65%) |
May 30, 2013 | 13.16 | 13.24 | 13.16 | 13.20 | 33,070 | +0.07(+0.53%) |
May 29, 2013 | 13.14 | 13.17 | 13.04 | 13.13 | 41,923 | +0.10(+0.77%) |
May 28, 2013 | 13.14 | 13.17 | 13.00 | 13.03 | 33,619 | -0.12(-0.91%) |
May 24, 2013 | 13.34 | 13.34 | 13.03 | 13.15 | 50,378 | -0.37(-2.74%) |
May 23, 2013 | 13.53 | 13.54 | 13.34 | 13.52 | 19,006 | -0.38(-2.73%) |
May 22, 2013 | 14.16 | 14.16 | 13.83 | 13.90 | 19,575 | +0.00(+0.00%) |
May 21, 2013 | 13.79 | 13.90 | 13.79 | 13.90 | 19,713 | +0.10(+0.72%) |
May 20, 2013 | 13.80 | 14.12 | 13.79 | 13.80 | 29,783 | -0.44(-3.09%) |
May 17, 2013 | 14.23 | 14.24 | 14.14 | 14.24 | 1,407,905 | +0.11(+0.78%) |
May 16, 2013 | 14.12 | 14.24 | 14.12 | 14.13 | 101,549 | -0.50(-3.42%) |
May 15, 2013 | 14.47 | 14.63 | 14.36 | 14.63 | 10,649 | +0.98(+7.18%) |
May 13, 2013 | 13.53 | 13.87 | 13.53 | 13.65 | 37,717 | -42.50(-75.69%) |
May 10, 2013 | 55.87 | 56.15 | 55.65 | 56.15 | 7,191 | -0.97(-1.70%) |
May 09, 2013 | 57.07 | 57.25 | 56.81 | 57.12 | 14,365 | -1.49(-2.54%) |
May 08, 2013 | 58.30 | 58.61 | 58.06 | 58.61 | 14,669 | +0.76(+1.31%) |
May 07, 2013 | 58.21 | 58.21 | 57.81 | 57.85 | 11,256 | +2.85(+5.18%) |
May 06, 2013 | 53.64 | 55.00 | 53.64 | 55.00 | 16,603 | +1.66(+3.11%) |
May 03, 2013 | 51.00 | 53.60 | 51.23 | 53.34 | 13,815 | +2.11(+4.12%) |
May 02, 2013 | 57.30 | 57.45 | 51.20 | 51.23 | 340,813 | -5.92(-10.36%) |
May 01, 2013 | 57.44 | 57.44 | 57.09 | 57.15 | 10,953 | -0.75(-1.30%) |
Apr 30, 2013 | 57.76 | 57.97 | 57.76 | 57.90 | 5,994 | +0.51(+0.88%) |
Apr 29, 2013 | 57.10 | 57.45 | 57.10 | 57.39 | 3,027 | +0.24(+0.43%) |
Apr 26, 2013 | 57.55 | 57.79 | 57.15 | 57.15 | 5,314 | -0.64(-1.11%) |
Apr 25, 2013 | 57.66 | 57.82 | 57.57 | 57.79 | 4,896 | +0.54(+0.94%) |
Apr 24, 2013 | 57.22 | 57.35 | 57.21 | 57.25 | 2,912 | +0.54(+0.95%) |
Apr 23, 2013 | 56.89 | 56.97 | 56.56 | 56.71 | 7,515 | +0.68(+1.21%) |
Apr 22, 2013 | 55.90 | 56.11 | 55.90 | 56.03 | 298,224 | -0.47(-0.83%) |
Apr 19, 2013 | 56.08 | 56.50 | 55.94 | 56.50 | 51,863 | +0.64(+1.15%) |
Apr 18, 2013 | 55.81 | 56.10 | 55.81 | 55.86 | 5,812 | -0.64(-1.13%) |
Apr 17, 2013 | 56.61 | 56.72 | 56.33 | 56.50 | 7,454 | -0.63(-1.10%) |
Apr 16, 2013 | 57.10 | 57.26 | 57.06 | 57.13 | 15,087 | +1.16(+2.08%) |
Apr 15, 2013 | 55.93 | 56.06 | 55.65 | 55.96 | 7,265 | +0.16(+0.29%) |
Apr 12, 2013 | 55.76 | 56.06 | 55.76 | 55.80 | 6,406 | +0.05(+0.09%) |
Apr 11, 2013 | 55.81 | 55.96 | 55.75 | 55.75 | 6,971 | -0.27(-0.48%) |
Apr 10, 2013 | 56.25 | 56.25 | 56.02 | 56.02 | 6,401 | +0.11(+0.20%) |
Apr 09, 2013 | 55.79 | 56.00 | 55.57 | 55.91 | 6,402 | -0.01(-0.02%) |
Apr 08, 2013 | 56.02 | 56.02 | 55.60 | 55.92 | 4,096 | +0.10(+0.18%) |
Apr 05, 2013 | 55.35 | 55.82 | 55.35 | 55.82 | 30,510 | +0.76(+1.39%) |
Apr 04, 2013 | 54.82 | 55.13 | 54.82 | 55.06 | 5,597 | +2.53(+4.81%) |
Apr 03, 2013 | 52.69 | 52.82 | 52.36 | 52.53 | 9,813 | +0.38(+0.73%) |
Apr 02, 2013 | 51.93 | 52.22 | 51.93 | 52.15 | 3,212 | -0.35(-0.67%) |
Apr 01, 2013 | 52.72 | 52.72 | 52.40 | 52.50 | 6,352 | -1.08(-2.02%) |
Mar 28, 2013 | 53.63 | 53.84 | 53.54 | 53.58 | 25,341 | -0.02(-0.04%) |
Mar 27, 2013 | 53.41 | 53.75 | 53.41 | 53.60 | 3,909 | +0.03(+0.06%) |
Mar 26, 2013 | 53.53 | 53.79 | 53.41 | 53.57 | 5,855 | +0.17(+0.32%) |
Mar 25, 2013 | 53.33 | 53.56 | 53.33 | 53.40 | 3,620 | -0.68(-1.26%) |
Mar 22, 2013 | 53.59 | 54.09 | 53.59 | 54.08 | 5,888 | -0.61(-1.12%) |
Mar 21, 2013 | 54.66 | 54.75 | 54.60 | 54.69 | 26,557 | +0.04(+0.07%) |
Mar 20, 2013 | 54.55 | 54.78 | 54.50 | 54.65 | 19,114 | +0.21(+0.39%) |
Mar 19, 2013 | 54.41 | 54.67 | 54.40 | 54.44 | 12,766 | +0.19(+0.35%) |
Mar 18, 2013 | 54.14 | 54.37 | 53.99 | 54.25 | 8,035 | -0.37(-0.68%) |
Mar 15, 2013 | 54.74 | 54.84 | 54.62 | 54.62 | 16,877 | +0.65(+1.20%) |
Mar 14, 2013 | 53.87 | 54.10 | 53.75 | 53.97 | 6,776 | +0.62(+1.16%) |
Mar 13, 2013 | 53.55 | 53.55 | 53.18 | 53.35 | 7,995 | -0.20(-0.38%) |
Mar 12, 2013 | 53.75 | 53.77 | 53.55 | 53.55 | 5,365 | -0.51(-0.94%) |
Mar 11, 2013 | 54.10 | 54.17 | 54.05 | 54.06 | 6,342 | -0.36(-0.66%) |
Mar 08, 2013 | 54.81 | 54.81 | 54.23 | 54.42 | 14,678 | -0.73(-1.32%) |
Mar 07, 2013 | 55.33 | 55.40 | 55.13 | 55.15 | 33,683 | +0.17(+0.31%) |
Mar 06, 2013 | 55.40 | 55.40 | 54.97 | 54.98 | 10,137 | +0.29(+0.53%) |
Mar 05, 2013 | 54.70 | 54.90 | 54.69 | 54.69 | 20,002 | -0.27(-0.49%) |
Mar 04, 2013 | 54.61 | 54.97 | 54.61 | 54.96 | 7,644 | +0.73(+1.35%) |