Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.77 | 29.85 | 29.06 | 29.27 | 95,576 | -0.59(-1.98%) |
May 30, 2013 | 30.50 | 30.50 | 29.70 | 29.86 | 86,762 | -0.64(-2.10%) |
May 29, 2013 | 30.30 | 30.63 | 30.25 | 30.50 | 68,152 | +0.17(+0.56%) |
May 28, 2013 | 30.52 | 30.72 | 30.25 | 30.33 | 108,689 | -0.22(-0.72%) |
May 27, 2013 | 30.15 | 30.66 | 30.15 | 30.55 | 36,972 | +0.65(+2.17%) |
May 24, 2013 | 29.84 | 30.65 | 29.84 | 29.90 | 67,168 | -0.15(-0.50%) |
May 23, 2013 | 30.00 | 30.20 | 29.77 | 30.05 | 68,013 | -0.10(-0.33%) |
May 22, 2013 | 30.08 | 30.39 | 30.01 | 30.15 | 115,333 | +0.06(+0.20%) |
May 21, 2013 | 29.52 | 30.21 | 29.52 | 30.09 | 121,483 | +0.30(+1.01%) |
May 17, 2013 | 29.79 | 29.79 | 29.79 | 0 | +0.35(+1.19%) | |
May 16, 2013 | 29.50 | 29.70 | 29.23 | 29.44 | 62,774 | -0.03(-0.10%) |
May 15, 2013 | 29.07 | 29.64 | 29.07 | 29.47 | 89,643 | +0.77(+2.68%) |
May 13, 2013 | 28.95 | 29.09 | 28.66 | 28.70 | 66,807 | -0.34(-1.17%) |
May 10, 2013 | 29.06 | 29.16 | 28.92 | 29.04 | 67,423 | -0.01(-0.03%) |
May 09, 2013 | 28.60 | 29.08 | 28.60 | 29.05 | 92,976 | +0.50(+1.75%) |
May 08, 2013 | 28.55 | 28.60 | 28.26 | 28.55 | 86,093 | -0.17(-0.59%) |
May 07, 2013 | 29.00 | 29.00 | 28.53 | 28.72 | 74,065 | -0.13(-0.45%) |
May 06, 2013 | 28.52 | 29.06 | 28.46 | 28.85 | 104,923 | +0.05(+0.17%) |
May 03, 2013 | 28.90 | 28.90 | 28.70 | 28.80 | 45,280 | +0.11(+0.38%) |
May 02, 2013 | 28.75 | 28.95 | 28.67 | 28.69 | 79,915 | -0.12(-0.42%) |
May 01, 2013 | 28.90 | 28.95 | 28.67 | 28.81 | 89,222 | -0.19(-0.66%) |
Apr 30, 2013 | 28.90 | 29.11 | 28.90 | 29.00 | 96,669 | +0.06(+0.21%) |
Apr 29, 2013 | 29.00 | 29.14 | 28.80 | 28.94 | 41,187 | -0.03(-0.10%) |
Apr 26, 2013 | 29.00 | 29.10 | 28.81 | 28.97 | 61,977 | -0.16(-0.55%) |
Apr 25, 2013 | 29.38 | 29.45 | 29.13 | 29.13 | 150,237 | -0.27(-0.92%) |
Apr 24, 2013 | 29.09 | 29.67 | 29.09 | 29.40 | 101,616 | +0.18(+0.62%) |
Apr 23, 2013 | 28.91 | 29.48 | 28.88 | 29.22 | 78,132 | +0.24(+0.83%) |
Apr 22, 2013 | 28.85 | 29.06 | 28.70 | 28.98 | 90,448 | +0.04(+0.14%) |
Apr 19, 2013 | 28.57 | 29.00 | 28.57 | 28.94 | 38,703 | +0.27(+0.94%) |
Apr 18, 2013 | 28.98 | 29.02 | 28.61 | 28.67 | 88,135 | -0.33(-1.14%) |
Apr 17, 2013 | 29.25 | 29.25 | 28.71 | 29.00 | 135,985 | -0.29(-0.99%) |
Apr 16, 2013 | 28.61 | 29.31 | 28.60 | 29.29 | 96,111 | +0.59(+2.06%) |
Apr 15, 2013 | 28.74 | 28.82 | 28.55 | 28.70 | 77,883 | -0.17(-0.59%) |
Apr 12, 2013 | 28.59 | 28.89 | 28.45 | 28.87 | 66,163 | +0.09(+0.31%) |
Apr 11, 2013 | 28.86 | 28.88 | 28.48 | 28.78 | 82,960 | -0.03(-0.10%) |
Apr 10, 2013 | 28.89 | 29.13 | 28.73 | 28.81 | 138,609 | +0.01(+0.03%) |
Apr 09, 2013 | 28.63 | 28.84 | 28.39 | 28.80 | 113,411 | +0.46(+1.62%) |
Apr 08, 2013 | 28.01 | 28.45 | 28.01 | 28.34 | 39,348 | +0.21(+0.75%) |
Apr 05, 2013 | 28.14 | 28.39 | 27.76 | 28.13 | 82,617 | -0.03(-0.11%) |
Apr 04, 2013 | 28.05 | 28.35 | 28.05 | 28.16 | 76,751 | +0.08(+0.28%) |
Apr 03, 2013 | 28.31 | 28.41 | 27.85 | 28.08 | 104,642 | -0.33(-1.16%) |
Apr 02, 2013 | 28.70 | 28.80 | 28.35 | 28.41 | 80,490 | -0.21(-0.73%) |
Apr 01, 2013 | 28.49 | 28.75 | 28.31 | 28.62 | 166,502 | +0.08(+0.28%) |
Mar 28, 2013 | 28.54 | 28.54 | 28.54 | 0 | +0.78(+2.81%) | |
Mar 27, 2013 | 27.50 | 27.81 | 27.26 | 27.76 | 121,588 | +0.29(+1.06%) |
Mar 26, 2013 | 27.77 | 27.81 | 27.25 | 27.47 | 135,652 | -0.18(-0.65%) |
Mar 25, 2013 | 28.18 | 28.27 | 27.54 | 27.65 | 118,732 | -0.62(-2.19%) |
Mar 22, 2013 | 28.31 | 28.46 | 28.16 | 28.27 | 77,992 | -0.04(-0.14%) |
Mar 21, 2013 | 28.43 | 28.47 | 28.12 | 28.31 | 89,861 | +0.04(+0.14%) |
Mar 20, 2013 | 28.40 | 28.56 | 28.07 | 28.27 | 100,491 | -0.13(-0.46%) |
Mar 19, 2013 | 28.75 | 28.75 | 28.20 | 28.40 | 95,434 | -0.36(-1.25%) |
Mar 18, 2013 | 28.73 | 28.76 | 28.50 | 28.76 | 65,294 | +0.01(+0.03%) |
Mar 15, 2013 | 28.76 | 29.00 | 28.65 | 28.75 | 633,859 | -0.02(-0.07%) |
Mar 14, 2013 | 28.46 | 28.93 | 28.45 | 28.77 | 103,745 | +0.13(+0.45%) |
Mar 13, 2013 | 28.73 | 28.73 | 28.41 | 28.64 | 68,353 | -0.05(-0.17%) |
Mar 12, 2013 | 28.34 | 28.87 | 28.34 | 28.69 | 141,365 | +0.26(+0.91%) |
Mar 11, 2013 | 28.38 | 28.50 | 28.05 | 28.43 | 95,722 | -0.07(-0.25%) |
Mar 08, 2013 | 28.11 | 28.50 | 28.08 | 28.50 | 145,903 | +0.41(+1.46%) |
Mar 07, 2013 | 28.23 | 28.24 | 28.00 | 28.09 | 86,485 | -0.05(-0.18%) |
Mar 06, 2013 | 28.03 | 28.49 | 27.98 | 28.14 | 232,015 | +0.03(+0.11%) |
Mar 05, 2013 | 27.45 | 28.18 | 27.31 | 28.11 | 319,771 | +0.71(+2.59%) |
Mar 04, 2013 | 27.39 | 27.43 | 27.05 | 27.40 | 279,659 | +0.09(+0.33%) |