Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.18 | 29.19 | 28.86 | 28.86 | 11,425 | -0.61(-2.05%) |
May 30, 2013 | 29.25 | 29.52 | 29.20 | 29.46 | 0 | +0.28(+0.95%) |
May 29, 2013 | 29.23 | 29.30 | 28.94 | 29.18 | 24,516 | -0.32(-1.08%) |
May 28, 2013 | 29.40 | 29.67 | 29.26 | 29.50 | 32,463 | +0.73(+2.53%) |
May 24, 2013 | 28.69 | 28.90 | 28.45 | 28.77 | 0 | -0.25(-0.85%) |
May 23, 2013 | 29.08 | 29.08 | 28.07 | 29.02 | 0 | -0.46(-1.57%) |
May 22, 2013 | 29.97 | 30.47 | 29.48 | 29.48 | 0 | -0.53(-1.76%) |
May 21, 2013 | 29.80 | 30.03 | 29.78 | 30.01 | 0 | +0.56(+1.89%) |
May 20, 2013 | 29.58 | 29.67 | 29.43 | 29.45 | 0 | +0.37(+1.28%) |
May 17, 2013 | 28.85 | 29.08 | 28.85 | 29.08 | 0 | +0.52(+1.82%) |
May 16, 2013 | 28.52 | 28.63 | 28.46 | 28.56 | 9,308 | +0.10(+0.35%) |
May 15, 2013 | 28.14 | 28.47 | 28.14 | 28.46 | 0 | +0.78(+2.82%) |
May 13, 2013 | 27.50 | 27.68 | 27.50 | 27.68 | 0 | +0.42(+1.55%) |
May 10, 2013 | 27.27 | 27.32 | 27.26 | 27.26 | 0 | +0.15(+0.56%) |
May 09, 2013 | 27.01 | 27.11 | 26.92 | 27.11 | 0 | -0.01(-0.02%) |
May 08, 2013 | 27.00 | 27.11 | 26.85 | 27.11 | 0 | +0.26(+0.98%) |
May 07, 2013 | 27.00 | 27.00 | 26.83 | 26.85 | 0 | +0.07(+0.28%) |
May 06, 2013 | 26.73 | 26.78 | 26.73 | 26.78 | 0 | +0.13(+0.49%) |
May 03, 2013 | 26.53 | 26.81 | 26.18 | 26.64 | 0 | +0.47(+1.79%) |
May 02, 2013 | 26.28 | 26.28 | 26.18 | 26.18 | 0 | -0.07(-0.25%) |
May 01, 2013 | 26.36 | 26.36 | 26.23 | 26.24 | 0 | -0.11(-0.43%) |
Apr 30, 2013 | 26.42 | 26.49 | 26.25 | 26.36 | 0 | -0.18(-0.69%) |
Apr 29, 2013 | 26.37 | 26.54 | 26.37 | 26.54 | 1,943 | +0.52(+1.98%) |
Apr 26, 2013 | 26.02 | 26.11 | 25.98 | 26.02 | 1,020 | -0.17(-0.65%) |
Apr 25, 2013 | 25.95 | 26.19 | 25.95 | 26.19 | 1,478 | +0.40(+1.57%) |
Apr 24, 2013 | 25.71 | 25.80 | 25.70 | 25.79 | 0 | +0.33(+1.29%) |
Apr 23, 2013 | 25.25 | 25.46 | 25.10 | 25.46 | 1,260 | +0.43(+1.73%) |
Apr 22, 2013 | 24.91 | 25.03 | 24.84 | 25.03 | 0 | +0.36(+1.44%) |
Apr 19, 2013 | 24.64 | 24.75 | 24.62 | 24.67 | 17,636 | +0.31(+1.28%) |
Apr 18, 2013 | 24.31 | 24.41 | 24.31 | 24.36 | 1,182 | -0.28(-1.15%) |
Apr 17, 2013 | 24.58 | 24.71 | 24.58 | 24.64 | 8,478 | -0.32(-1.26%) |
Apr 16, 2013 | 24.79 | 24.99 | 24.78 | 24.96 | 2,262 | +0.36(+1.46%) |
Apr 15, 2013 | 24.74 | 24.81 | 24.60 | 24.60 | 3,032 | -0.55(-2.21%) |
Apr 12, 2013 | 25.00 | 25.15 | 24.96 | 25.15 | 1,618 | -0.17(-0.69%) |
Apr 11, 2013 | 25.41 | 25.47 | 25.33 | 25.33 | 1,221 | +0.48(+1.92%) |
Apr 10, 2013 | 24.63 | 24.93 | 24.63 | 24.85 | 2,081 | +0.46(+1.91%) |
Apr 09, 2013 | 24.43 | 24.43 | 24.23 | 24.39 | 1,523 | -0.01(-0.03%) |
Apr 08, 2013 | 24.10 | 24.39 | 24.10 | 24.39 | 2,222 | +0.31(+1.29%) |
Apr 05, 2013 | 24.07 | 24.23 | 23.83 | 24.08 | 6,335 | -0.28(-1.14%) |
Apr 04, 2013 | 24.21 | 24.45 | 24.21 | 24.36 | 25,276 | +0.16(+0.68%) |
Apr 03, 2013 | 24.43 | 24.44 | 24.15 | 24.20 | 22,393 | -0.09(-0.37%) |
Apr 02, 2013 | 24.28 | 24.36 | 24.16 | 24.29 | 119,851 | +0.01(+0.02%) |
Apr 01, 2013 | 24.69 | 24.69 | 24.22 | 24.28 | 6,780 | -0.38(-1.56%) |
Mar 28, 2013 | 24.74 | 24.78 | 24.60 | 24.67 | 17,268 | -0.28(-1.14%) |
Mar 27, 2013 | 24.75 | 24.95 | 24.70 | 24.95 | 2,345 | +0.02(+0.07%) |
Mar 26, 2013 | 25.02 | 25.07 | 24.89 | 24.93 | 8,948 | -0.13(-0.52%) |
Mar 25, 2013 | 25.06 | 25.06 | 25.04 | 25.06 | 1,119 | -0.16(-0.65%) |
Mar 22, 2013 | 25.20 | 25.23 | 25.14 | 25.23 | 3,506 | +0.18(+0.72%) |
Mar 21, 2013 | 25.20 | 25.20 | 25.02 | 25.05 | 1,310 | -0.41(-1.61%) |
Mar 20, 2013 | 25.51 | 25.51 | 25.46 | 25.46 | 488 | +0.34(+1.36%) |
Mar 19, 2013 | 25.21 | 25.28 | 24.94 | 25.12 | 2,780 | -0.21(-0.83%) |
Mar 18, 2013 | 25.22 | 25.48 | 25.01 | 25.33 | 3,052 | -0.26(-1.03%) |
Mar 15, 2013 | 25.64 | 25.64 | 25.59 | 25.59 | 3,173 | -0.12(-0.47%) |
Mar 14, 2013 | 25.70 | 25.71 | 25.68 | 25.71 | 1,161 | +0.11(+0.42%) |
Mar 13, 2013 | 25.52 | 25.65 | 25.49 | 25.61 | 12,605 | +0.02(+0.10%) |
Mar 12, 2013 | 25.70 | 25.70 | 25.41 | 25.58 | 7,407 | -0.26(-1.01%) |
Mar 11, 2013 | 25.48 | 25.84 | 25.44 | 25.84 | 6,732 | +0.11(+0.41%) |
Mar 08, 2013 | 25.54 | 25.87 | 25.46 | 25.74 | 81,369 | +0.23(+0.90%) |
Mar 07, 2013 | 25.52 | 25.57 | 25.42 | 25.51 | 26,909 | +0.01(+0.03%) |
Mar 06, 2013 | 25.44 | 25.53 | 25.27 | 25.50 | 34,064 | +0.25(+0.97%) |
Mar 05, 2013 | 24.98 | 25.25 | 24.98 | 25.25 | 3,365 | +0.47(+1.89%) |
Mar 04, 2013 | 24.66 | 24.80 | 24.58 | 24.79 | 6,381 | -0.10(-0.39%) |