Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.77 | 27.77 | 27.26 | 27.40 | 403 | +0.15(+0.55%) |
May 30, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 403 | +0.19(+0.72%) |
May 28, 2013 | 27.69 | 27.06 | 27.06 | 27.06 | 2,320 | -0.52(-1.89%) |
May 24, 2013 | 27.74 | 27.74 | 27.58 | 27.58 | 916 | +0.19(+0.69%) |
May 23, 2013 | 27.36 | 29.43 | 27.36 | 27.39 | 12,428 | +0.59(+2.22%) |
May 22, 2013 | 26.64 | 27.03 | 26.64 | 26.80 | 1,513 | -0.04(-0.15%) |
May 21, 2013 | 26.87 | 26.87 | 26.84 | 26.84 | 605 | -0.10(-0.37%) |
May 20, 2013 | 27.05 | 27.05 | 26.92 | 26.93 | 799 | -0.71(-2.58%) |
May 16, 2013 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | -0.05(-0.18%) |
May 15, 2013 | 27.31 | 27.71 | 27.05 | 27.70 | 12,238 | -0.17(-0.60%) |
May 10, 2013 | 27.87 | 27.87 | 27.87 | 27.87 | 1,008 | +0.31(+1.11%) |
May 09, 2013 | 27.56 | 27.56 | 27.56 | 27.56 | 100 | -0.13(-0.47%) |
May 08, 2013 | 27.40 | 27.69 | 27.40 | 27.69 | 1,714 | -0.04(-0.14%) |
May 07, 2013 | 27.37 | 27.73 | 27.37 | 27.73 | 403 | +0.06(+0.22%) |
May 06, 2013 | 27.67 | 27.72 | 27.55 | 27.67 | 2,736 | -0.48(-1.69%) |
May 03, 2013 | 28.27 | 28.31 | 28.14 | 28.14 | 1,909 | -0.60(-2.10%) |
May 01, 2013 | 28.60 | 28.75 | 28.75 | 28.75 | 1,513 | +0.37(+1.29%) |
Apr 29, 2013 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | -0.33(-1.14%) |
Apr 26, 2013 | 29.08 | 28.71 | 28.71 | 28.71 | 4,245 | +0.02(+0.06%) |
Apr 25, 2013 | 28.77 | 28.77 | 28.66 | 28.69 | 706 | -0.04(-0.13%) |
Apr 24, 2013 | 28.73 | 28.73 | 28.73 | 28.73 | 169 | -0.70(-2.39%) |
Apr 23, 2013 | 28.55 | 29.43 | 28.55 | 29.43 | 554 | +0.11(+0.37%) |
Apr 22, 2013 | 29.72 | 29.76 | 29.31 | 29.32 | 856 | -0.73(-2.43%) |
Apr 19, 2013 | 29.74 | 30.05 | 29.74 | 30.05 | 766 | +0.49(+1.66%) |
Apr 18, 2013 | 30.11 | 30.11 | 29.56 | 29.56 | 504 | -0.52(-1.73%) |
Apr 17, 2013 | 30.28 | 30.37 | 30.08 | 30.08 | 3,775 | +0.36(+1.20%) |
Apr 16, 2013 | 29.87 | 29.87 | 29.73 | 29.73 | 806 | +0.39(+1.34%) |
Apr 15, 2013 | 29.87 | 29.87 | 28.91 | 29.33 | 1,926 | +0.82(+2.89%) |
Apr 11, 2013 | 28.68 | 28.51 | 28.51 | 28.51 | 403 | +0.06(+0.21%) |
Apr 10, 2013 | 28.24 | 28.55 | 28.11 | 28.45 | 9,131 | +0.06(+0.20%) |
Apr 09, 2013 | 28.55 | 28.58 | 28.38 | 28.39 | 20,491 | -0.73(-2.52%) |
Apr 08, 2013 | 29.13 | 29.13 | 28.75 | 29.13 | 914 | -0.05(-0.17%) |
Apr 05, 2013 | 30.08 | 30.08 | 29.18 | 29.18 | 7,579 | +0.04(+0.15%) |
Apr 04, 2013 | 28.86 | 29.13 | 28.86 | 29.13 | 1,008 | +0.28(+0.98%) |
Apr 03, 2013 | 28.84 | 28.85 | 28.84 | 28.85 | 3,127 | +0.47(+1.64%) |
Apr 02, 2013 | 28.26 | 28.38 | 28.23 | 28.38 | 6,052 | -0.29(-1.00%) |
Mar 25, 2013 | 28.67 | 28.67 | 28.67 | 28.67 | 201 | +0.21(+0.73%) |
Mar 22, 2013 | 28.46 | 28.46 | 28.46 | 28.46 | 262 | -0.20(-0.69%) |
Mar 20, 2013 | 28.91 | 28.66 | 28.66 | 28.66 | 403 | -0.29(-0.99%) |
Mar 19, 2013 | 28.21 | 28.95 | 28.21 | 28.95 | 302 | +0.65(+2.31%) |
Mar 18, 2013 | 28.29 | 28.29 | 28.29 | 28.29 | 3,174 | -0.35(-1.21%) |
Mar 14, 2013 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | -0.10(-0.34%) |
Mar 13, 2013 | 28.74 | 28.74 | 28.74 | 28.74 | 504 | +0.10(+0.33%) |
Mar 07, 2013 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | -0.04(-0.12%) |
Mar 06, 2013 | 28.68 | 28.68 | 28.68 | 28.68 | 100 | -0.11(-0.39%) |