Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.10 | 29.13 | 28.96 | 28.96 | 2,223 | -0.47(-1.60%) |
May 30, 2013 | 29.40 | 29.51 | 29.19 | 29.43 | 0 | +0.12(+0.41%) |
May 29, 2013 | 29.24 | 29.31 | 29.21 | 29.31 | 1,468 | +0.00(+0.00%) |
May 28, 2013 | 29.38 | 29.38 | 29.31 | 29.31 | 1,841 | +0.12(+0.41%) |
May 24, 2013 | 29.31 | 29.39 | 29.10 | 29.19 | 0 | -0.19(-0.64%) |
May 23, 2013 | 29.51 | 29.51 | 28.93 | 29.38 | 0 | -0.93(-3.07%) |
May 22, 2013 | 30.30 | 30.38 | 30.21 | 30.31 | 0 | -0.08(-0.27%) |
May 21, 2013 | 30.45 | 30.45 | 30.32 | 30.39 | 0 | +0.07(+0.22%) |
May 20, 2013 | 30.23 | 30.41 | 30.23 | 30.32 | 0 | +0.09(+0.30%) |
May 17, 2013 | 29.96 | 30.23 | 29.96 | 30.23 | 0 | +0.19(+0.62%) |
May 16, 2013 | 30.05 | 30.05 | 30.05 | 30.05 | 467 | +0.12(+0.41%) |
May 15, 2013 | 29.96 | 30.01 | 29.90 | 29.93 | 0 | -0.14(-0.46%) |
May 13, 2013 | 30.15 | 30.15 | 30.01 | 30.06 | 0 | -0.28(-0.93%) |
May 09, 2013 | 30.41 | 30.35 | 30.35 | 30.35 | 4,937 | -0.09(-0.30%) |
May 08, 2013 | 30.36 | 30.47 | 30.36 | 30.44 | 0 | +0.31(+1.04%) |
May 07, 2013 | 30.17 | 30.17 | 30.05 | 30.12 | 0 | +0.07(+0.22%) |
May 06, 2013 | 30.02 | 30.17 | 30.02 | 30.05 | 0 | +0.00(+0.00%) |
May 03, 2013 | 29.95 | 30.08 | 29.95 | 30.05 | 0 | +0.34(+1.16%) |
May 02, 2013 | 29.60 | 29.74 | 29.60 | 29.71 | 0 | -0.30(-1.00%) |
May 01, 2013 | 29.88 | 30.01 | 29.88 | 30.01 | 0 | +0.31(+1.04%) |
Apr 30, 2013 | 29.67 | 29.70 | 29.67 | 29.70 | 0 | +0.10(+0.34%) |
Apr 29, 2013 | 29.68 | 29.68 | 29.60 | 29.60 | 1,130 | +0.18(+0.62%) |
Apr 26, 2013 | 29.50 | 29.50 | 29.28 | 29.42 | 1,445 | -0.03(-0.09%) |
Apr 25, 2013 | 29.31 | 29.44 | 29.31 | 29.44 | 0 | +0.20(+0.67%) |
Apr 24, 2013 | 29.06 | 29.24 | 29.05 | 29.24 | 0 | +0.44(+1.53%) |
Apr 23, 2013 | 28.76 | 28.83 | 28.76 | 28.80 | 6,165 | +0.26(+0.89%) |
Apr 22, 2013 | 28.54 | 28.55 | 28.41 | 28.55 | 2,374 | +0.12(+0.41%) |
Apr 19, 2013 | 28.42 | 28.44 | 28.42 | 28.43 | 812 | +0.06(+0.22%) |
Apr 18, 2013 | 28.23 | 28.41 | 28.23 | 28.37 | 2,235 | -0.13(-0.47%) |
Apr 17, 2013 | 28.55 | 28.56 | 28.24 | 28.50 | 6,464 | -0.10(-0.37%) |
Apr 16, 2013 | 28.61 | 28.61 | 28.61 | 28.61 | 133 | +0.16(+0.57%) |
Apr 15, 2013 | 28.78 | 28.79 | 28.45 | 28.45 | 1,949 | -0.75(-2.58%) |
Apr 12, 2013 | 29.04 | 29.20 | 29.04 | 29.20 | 535 | -0.09(-0.31%) |
Apr 11, 2013 | 29.20 | 29.29 | 29.20 | 29.29 | 1,468 | +0.15(+0.52%) |
Apr 10, 2013 | 28.95 | 29.14 | 28.95 | 29.14 | 4,493 | +0.50(+1.74%) |
Apr 09, 2013 | 28.61 | 28.80 | 28.61 | 28.64 | 2,298 | +0.26(+0.92%) |
Apr 08, 2013 | 28.59 | 28.59 | 28.27 | 28.38 | 1,034 | +0.08(+0.29%) |
Apr 05, 2013 | 28.17 | 28.53 | 28.14 | 28.29 | 9,998 | -0.17(-0.61%) |
Apr 03, 2013 | 28.74 | 28.47 | 28.47 | 28.47 | 1,201 | -0.09(-0.32%) |
Apr 02, 2013 | 28.84 | 28.84 | 28.56 | 28.56 | 2,482 | +0.08(+0.29%) |
Apr 01, 2013 | 28.40 | 28.59 | 28.40 | 28.47 | 3,122 | -0.33(-1.14%) |
Mar 28, 2013 | 28.95 | 28.95 | 28.80 | 28.80 | 1,474 | +0.16(+0.57%) |
Mar 27, 2013 | 28.65 | 28.71 | 28.64 | 28.64 | 936 | -0.11(-0.40%) |
Mar 26, 2013 | 28.87 | 28.96 | 28.75 | 28.75 | 2,310 | +0.05(+0.16%) |
Mar 25, 2013 | 28.71 | 28.71 | 28.71 | 28.71 | 1,441 | -0.36(-1.25%) |
Mar 22, 2013 | 29.11 | 29.11 | 28.92 | 29.07 | 3,041 | +0.14(+0.50%) |
Mar 20, 2013 | 28.98 | 28.92 | 28.92 | 28.92 | 4,003 | +0.16(+0.57%) |
Mar 19, 2013 | 29.03 | 29.03 | 28.66 | 28.76 | 3,643 | -0.11(-0.38%) |
Mar 18, 2013 | 29.01 | 29.08 | 28.87 | 28.87 | 8,079 | -0.36(-1.24%) |
Mar 15, 2013 | 29.23 | 29.23 | 29.23 | 29.23 | 133 | +0.21(+0.71%) |
Mar 14, 2013 | 29.10 | 29.10 | 28.98 | 29.03 | 3,443 | +0.30(+1.04%) |
Mar 13, 2013 | 28.73 | 28.94 | 28.65 | 28.73 | 27,196 | -0.27(-0.93%) |
Mar 12, 2013 | 29.18 | 29.27 | 28.76 | 29.00 | 6,229 | -0.11(-0.39%) |
Mar 11, 2013 | 29.04 | 29.11 | 28.79 | 29.11 | 11,552 | -0.01(-0.03%) |
Mar 08, 2013 | 28.83 | 29.12 | 28.83 | 29.12 | 2,132 | +0.13(+0.46%) |
Mar 07, 2013 | 28.93 | 29.17 | 28.93 | 28.98 | 5,413 | -0.13(-0.46%) |
Mar 06, 2013 | 29.10 | 29.12 | 28.95 | 29.12 | 2,170 | +0.28(+0.99%) |
Mar 05, 2013 | 29.02 | 29.16 | 28.76 | 28.83 | 17,258 | +0.09(+0.31%) |