Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.25 | 31.66 | 30.84 | 31.18 | 75,685 | -0.40(-1.27%) |
May 30, 2013 | 31.59 | 31.76 | 31.17 | 31.59 | 14,062 | +0.19(+0.61%) |
May 29, 2013 | 31.60 | 31.75 | 31.35 | 31.39 | 10,233 | -0.60(-1.89%) |
May 28, 2013 | 31.23 | 32.07 | 31.08 | 32.00 | 34,927 | +1.38(+4.52%) |
May 24, 2013 | 30.94 | 30.94 | 30.31 | 30.61 | 0 | -0.47(-1.51%) |
May 23, 2013 | 30.63 | 31.18 | 30.37 | 31.08 | 0 | +0.18(+0.57%) |
May 22, 2013 | 31.11 | 31.44 | 30.80 | 30.91 | 0 | -0.05(-0.16%) |
May 21, 2013 | 31.24 | 31.24 | 30.78 | 30.96 | 0 | -0.24(-0.78%) |
May 20, 2013 | 32.19 | 32.19 | 31.12 | 31.20 | 0 | -0.86(-2.69%) |
May 17, 2013 | 31.38 | 32.19 | 31.38 | 32.07 | 0 | +0.86(+2.77%) |
May 16, 2013 | 31.31 | 31.47 | 30.93 | 31.20 | 47,836 | -0.33(-1.04%) |
May 15, 2013 | 31.04 | 31.80 | 31.04 | 31.53 | 0 | +0.88(+2.87%) |
May 13, 2013 | 31.05 | 31.05 | 30.58 | 30.65 | 0 | -0.37(-1.19%) |
May 10, 2013 | 31.29 | 31.39 | 30.80 | 31.02 | 0 | -0.11(-0.35%) |
May 09, 2013 | 31.86 | 32.06 | 31.03 | 31.13 | 0 | -1.10(-3.41%) |
May 08, 2013 | 32.39 | 32.48 | 31.86 | 32.22 | 0 | -0.26(-0.80%) |
May 07, 2013 | 32.19 | 32.70 | 31.55 | 32.48 | 0 | +0.40(+1.25%) |
May 06, 2013 | 31.36 | 32.19 | 31.01 | 32.08 | 0 | +0.67(+2.14%) |
May 03, 2013 | 31.03 | 31.61 | 30.92 | 31.41 | 0 | +0.49(+1.60%) |
May 02, 2013 | 29.14 | 30.98 | 29.14 | 30.92 | 0 | +1.57(+5.34%) |
May 01, 2013 | 30.81 | 30.97 | 29.32 | 29.35 | 0 | -1.49(-4.84%) |
Apr 30, 2013 | 30.93 | 30.93 | 30.35 | 30.84 | 0 | +0.03(+0.08%) |
Apr 29, 2013 | 30.08 | 30.93 | 30.08 | 30.82 | 35,846 | +0.86(+2.85%) |
Apr 26, 2013 | 30.71 | 30.71 | 29.78 | 29.96 | 33,432 | -0.80(-2.62%) |
Apr 25, 2013 | 30.49 | 31.02 | 30.49 | 30.77 | 18,993 | +0.34(+1.10%) |
Apr 24, 2013 | 31.45 | 31.52 | 30.20 | 30.43 | 69,330 | -0.91(-2.92%) |
Apr 23, 2013 | 29.86 | 31.38 | 29.67 | 31.34 | 45,839 | +1.68(+5.65%) |
Apr 22, 2013 | 29.50 | 29.92 | 28.68 | 29.67 | 49,901 | +0.02(+0.06%) |
Apr 19, 2013 | 28.80 | 29.73 | 28.68 | 29.65 | 30,082 | +0.86(+2.97%) |
Apr 18, 2013 | 28.62 | 28.93 | 28.44 | 28.80 | 55,777 | +0.11(+0.38%) |
Apr 17, 2013 | 29.27 | 29.40 | 28.34 | 28.69 | 32,023 | -0.93(-3.14%) |
Apr 16, 2013 | 29.41 | 29.68 | 29.26 | 29.62 | 52,632 | +0.45(+1.55%) |
Apr 15, 2013 | 29.75 | 29.88 | 28.93 | 29.16 | 116,769 | -0.59(-1.97%) |
Apr 12, 2013 | 29.63 | 29.85 | 29.44 | 29.75 | 40,337 | -0.05(-0.17%) |
Apr 11, 2013 | 29.68 | 30.09 | 29.63 | 29.80 | 45,727 | +0.26(+0.88%) |
Apr 10, 2013 | 29.42 | 29.66 | 29.23 | 29.54 | 66,787 | +0.33(+1.12%) |
Apr 09, 2013 | 28.93 | 29.55 | 28.90 | 29.21 | 89,111 | -0.01(-0.03%) |
Apr 08, 2013 | 28.54 | 29.29 | 28.34 | 29.22 | 45,004 | +0.50(+1.75%) |
Apr 05, 2013 | 28.16 | 28.76 | 28.16 | 28.72 | 39,868 | -0.04(-0.13%) |
Apr 04, 2013 | 28.64 | 28.85 | 28.43 | 28.76 | 52,491 | +0.39(+1.37%) |
Apr 03, 2013 | 28.59 | 29.00 | 28.02 | 28.37 | 114,688 | -0.18(-0.65%) |
Apr 02, 2013 | 28.42 | 28.62 | 28.20 | 28.55 | 57,421 | +0.28(+0.98%) |
Apr 01, 2013 | 27.79 | 28.38 | 27.72 | 28.28 | 72,485 | +0.49(+1.78%) |
Mar 28, 2013 | 27.61 | 27.96 | 27.41 | 27.78 | 68,489 | +0.19(+0.70%) |
Mar 27, 2013 | 27.35 | 27.59 | 26.77 | 27.59 | 72,290 | +0.17(+0.61%) |
Mar 26, 2013 | 27.23 | 27.80 | 27.09 | 27.42 | 42,650 | +0.51(+1.90%) |
Mar 25, 2013 | 25.66 | 27.00 | 25.66 | 26.91 | 81,907 | +1.35(+5.28%) |
Mar 22, 2013 | 25.21 | 25.75 | 25.21 | 25.56 | 34,808 | +0.39(+1.57%) |
Mar 21, 2013 | 25.63 | 25.84 | 24.97 | 25.16 | 65,212 | -0.62(-2.41%) |
Mar 20, 2013 | 25.09 | 25.97 | 24.85 | 25.78 | 68,199 | +0.92(+3.71%) |
Mar 19, 2013 | 24.21 | 24.99 | 23.97 | 24.86 | 147,339 | +0.98(+4.11%) |
Mar 18, 2013 | 23.57 | 24.27 | 23.45 | 23.88 | 68,227 | +0.18(+0.78%) |
Mar 15, 2013 | 22.72 | 23.90 | 22.72 | 23.70 | 197,708 | +1.01(+4.43%) |
Mar 14, 2013 | 22.51 | 22.78 | 22.43 | 22.69 | 40,347 | +0.15(+0.67%) |
Mar 13, 2013 | 22.64 | 22.81 | 22.43 | 22.54 | 99,420 | -0.09(-0.41%) |
Mar 12, 2013 | 22.85 | 22.95 | 22.34 | 22.63 | 56,374 | -0.22(-0.95%) |
Mar 11, 2013 | 22.30 | 23.24 | 22.30 | 22.85 | 69,582 | +0.53(+2.37%) |
Mar 08, 2013 | 22.13 | 22.57 | 21.99 | 22.32 | 55,185 | +0.32(+1.45%) |
Mar 07, 2013 | 21.00 | 22.04 | 20.89 | 22.00 | 47,393 | +1.12(+5.34%) |
Mar 06, 2013 | 20.21 | 21.08 | 19.93 | 20.89 | 89,105 | +0.74(+3.66%) |
Mar 05, 2013 | 18.62 | 20.43 | 18.62 | 20.15 | 174,598 | +2.26(+12.61%) |
Mar 04, 2013 | 17.07 | 17.97 | 17.07 | 17.89 | 19,553 | +0.51(+2.94%) |