Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.07 | 29.07 | 28.45 | 28.75 | 7,379 | -0.74(-2.51%) |
May 30, 2013 | 29.20 | 29.49 | 29.20 | 29.49 | 1,874 | +0.65(+2.25%) |
May 29, 2013 | 29.16 | 29.16 | 28.71 | 28.84 | 2,369 | -1.04(-3.48%) |
May 28, 2013 | 29.57 | 30.11 | 29.57 | 29.88 | 1,578 | +0.80(+2.75%) |
May 24, 2013 | 28.91 | 29.10 | 28.90 | 29.08 | 1,230 | -1.09(-3.61%) |
May 23, 2013 | 29.97 | 30.17 | 28.80 | 30.17 | 5,000 | -1.27(-4.04%) |
May 22, 2013 | 31.69 | 32.39 | 31.40 | 31.44 | 11,689 | -0.16(-0.51%) |
May 21, 2013 | 31.59 | 31.60 | 31.59 | 31.60 | 200 | -0.24(-0.75%) |
May 20, 2013 | 31.93 | 31.93 | 31.84 | 31.84 | 500 | +0.94(+3.04%) |
May 17, 2013 | 29.81 | 30.90 | 29.81 | 30.90 | 4,054 | +1.09(+3.66%) |
May 16, 2013 | 29.92 | 29.92 | 29.81 | 29.81 | 1,888 | -0.64(-2.10%) |
May 15, 2013 | 30.59 | 30.76 | 30.40 | 30.45 | 89,533 | +0.82(+2.77%) |
May 13, 2013 | 29.53 | 29.63 | 29.48 | 29.63 | 2,448 | +0.11(+0.37%) |
May 10, 2013 | 29.18 | 29.52 | 29.18 | 29.52 | 2,822 | +0.67(+2.32%) |
May 09, 2013 | 29.49 | 29.49 | 27.32 | 28.85 | 221,693 | -2.08(-6.72%) |
May 08, 2013 | 30.95 | 30.95 | 30.85 | 30.93 | 3,125 | -0.97(-3.04%) |
May 07, 2013 | 32.72 | 32.83 | 31.90 | 31.90 | 12,560 | -0.91(-2.77%) |
May 06, 2013 | 32.70 | 32.99 | 32.70 | 32.81 | 3,582 | -0.10(-0.30%) |
May 03, 2013 | 32.40 | 32.91 | 32.25 | 32.91 | 1,926 | +0.89(+2.78%) |
May 02, 2013 | 31.77 | 32.04 | 31.77 | 32.02 | 1,647 | -0.01(-0.03%) |
May 01, 2013 | 32.24 | 32.24 | 32.02 | 32.03 | 1,550 | -1.02(-3.09%) |
Apr 30, 2013 | 33.05 | 33.05 | 32.96 | 33.05 | 2,482 | +0.20(+0.61%) |
Apr 29, 2013 | 32.90 | 32.96 | 32.58 | 32.85 | 5,200 | +0.21(+0.64%) |
Apr 26, 2013 | 32.86 | 33.15 | 32.54 | 32.64 | 4,211 | -0.51(-1.54%) |
Apr 25, 2013 | 33.07 | 33.25 | 33.07 | 33.15 | 5,878 | +0.74(+2.28%) |
Apr 24, 2013 | 32.11 | 32.48 | 32.11 | 32.41 | 1,655 | -0.07(-0.21%) |
Apr 23, 2013 | 32.12 | 32.48 | 32.12 | 32.48 | 3,057 | +0.23(+0.71%) |
Apr 22, 2013 | 32.19 | 32.36 | 32.07 | 32.25 | 46,346 | -0.14(-0.43%) |
Apr 19, 2013 | 32.25 | 32.41 | 32.24 | 32.39 | 207,434 | -0.62(-1.89%) |
Apr 18, 2013 | 33.09 | 33.09 | 32.89 | 33.01 | 7,231 | -0.94(-2.76%) |
Apr 17, 2013 | 34.11 | 34.11 | 33.75 | 33.95 | 4,193 | +1.01(+3.07%) |
Apr 16, 2013 | 32.60 | 33.00 | 32.60 | 32.94 | 2,778 | +0.59(+1.82%) |
Apr 15, 2013 | 32.73 | 32.73 | 32.35 | 32.35 | 1,233 | -0.30(-0.92%) |
Apr 12, 2013 | 32.84 | 32.84 | 32.55 | 32.65 | 2,121 | +0.30(+0.93%) |
Apr 11, 2013 | 32.22 | 32.50 | 32.00 | 32.35 | 12,084 | +0.58(+1.83%) |
Apr 10, 2013 | 31.24 | 31.81 | 31.24 | 31.77 | 6,173 | +0.45(+1.44%) |
Apr 09, 2013 | 31.08 | 31.36 | 31.07 | 31.32 | 4,061 | +0.88(+2.89%) |
Apr 08, 2013 | 29.95 | 30.44 | 29.93 | 30.44 | 1,990 | -0.19(-0.62%) |
Apr 05, 2013 | 30.13 | 30.68 | 30.13 | 30.63 | 6,184 | +0.13(+0.43%) |
Apr 04, 2013 | 29.55 | 30.75 | 29.55 | 30.50 | 12,483 | +1.15(+3.92%) |
Apr 03, 2013 | 29.81 | 29.81 | 29.32 | 29.35 | 12,369 | -0.05(-0.17%) |
Apr 02, 2013 | 29.01 | 29.42 | 29.01 | 29.40 | 2,434 | +0.78(+2.73%) |
Apr 01, 2013 | 28.99 | 28.99 | 28.55 | 28.62 | 4,691 | -1.78(-5.86%) |
Mar 28, 2013 | 30.33 | 30.40 | 30.33 | 30.40 | 3,197 | +0.38(+1.27%) |
Mar 27, 2013 | 30.11 | 30.14 | 29.89 | 30.02 | 2,394 | -0.13(-0.43%) |
Mar 26, 2013 | 30.28 | 30.28 | 29.87 | 30.15 | 4,743 | +0.19(+0.63%) |
Mar 25, 2013 | 30.40 | 30.40 | 29.83 | 29.96 | 3,443 | -0.02(-0.07%) |
Mar 22, 2013 | 29.77 | 29.98 | 29.77 | 29.98 | 5,339 | +0.32(+1.07%) |
Mar 21, 2013 | 29.86 | 29.94 | 29.64 | 29.66 | 9,615 | -0.89(-2.91%) |
Mar 20, 2013 | 30.20 | 30.55 | 30.20 | 30.55 | 4,118 | +0.50(+1.66%) |
Mar 19, 2013 | 30.16 | 30.17 | 29.90 | 30.05 | 2,789 | +0.25(+0.84%) |
Mar 18, 2013 | 29.49 | 29.88 | 29.49 | 29.80 | 7,359 | +0.05(+0.17%) |
Mar 15, 2013 | 29.90 | 29.90 | 29.61 | 29.75 | 2,238 | -0.01(-0.03%) |
Mar 14, 2013 | 29.55 | 29.85 | 29.55 | 29.76 | 2,627 | +0.48(+1.64%) |
Mar 13, 2013 | 29.04 | 29.33 | 29.04 | 29.28 | 4,446 | +0.25(+0.86%) |
Mar 12, 2013 | 29.45 | 29.45 | 29.03 | 29.03 | 4,868 | -0.73(-2.45%) |
Mar 11, 2013 | 29.71 | 29.90 | 29.69 | 29.76 | 5,078 | +1.11(+3.87%) |
Mar 08, 2013 | 28.23 | 28.70 | 28.23 | 28.65 | 8,258 | +0.52(+1.85%) |
Mar 07, 2013 | 27.67 | 28.23 | 27.67 | 28.13 | 3,429 | -0.51(-1.78%) |
Mar 06, 2013 | 28.26 | 28.65 | 28.26 | 28.64 | 50,469 | +0.40(+1.42%) |
Mar 05, 2013 | 27.95 | 28.25 | 27.92 | 28.24 | 23,104 | +0.32(+1.13%) |
Mar 04, 2013 | 27.69 | 27.92 | 27.65 | 27.92 | 4,174 | +0.27(+0.99%) |