Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.07 | 29.21 | 28.64 | 28.71 | 133,910 | -0.46(-1.59%) |
May 30, 2013 | 28.57 | 29.17 | 28.52 | 29.17 | 212,651 | +0.65(+2.29%) |
May 29, 2013 | 28.03 | 28.80 | 27.74 | 28.52 | 224,019 | +0.29(+1.04%) |
May 28, 2013 | 27.88 | 28.44 | 27.88 | 28.23 | 165,503 | +0.58(+2.09%) |
May 24, 2013 | 27.68 | 27.90 | 27.27 | 27.65 | 0 | -0.18(-0.65%) |
May 23, 2013 | 27.55 | 28.11 | 27.50 | 27.83 | 0 | +0.12(+0.44%) |
May 22, 2013 | 27.85 | 27.98 | 27.45 | 27.71 | 0 | -0.19(-0.68%) |
May 21, 2013 | 28.57 | 28.75 | 27.89 | 27.90 | 0 | -0.64(-2.25%) |
May 20, 2013 | 28.75 | 29.10 | 28.32 | 28.54 | 0 | -0.34(-1.17%) |
May 17, 2013 | 29.03 | 29.09 | 28.62 | 28.88 | 0 | -0.05(-0.16%) |
May 16, 2013 | 28.83 | 29.12 | 28.77 | 28.92 | 101,587 | +0.08(+0.29%) |
May 15, 2013 | 28.81 | 28.95 | 28.69 | 28.84 | 0 | +0.08(+0.26%) |
May 13, 2013 | 28.64 | 28.89 | 28.47 | 28.76 | 0 | +0.01(+0.03%) |
May 10, 2013 | 28.84 | 28.97 | 28.68 | 28.75 | 0 | +0.05(+0.16%) |
May 09, 2013 | 29.24 | 29.24 | 28.64 | 28.71 | 0 | -0.43(-1.49%) |
May 08, 2013 | 29.04 | 29.32 | 28.87 | 29.14 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.98 | 29.17 | 28.74 | 29.12 | 0 | +0.14(+0.49%) |
May 06, 2013 | 29.03 | 29.05 | 28.58 | 28.98 | 0 | +0.03(+0.10%) |
May 03, 2013 | 28.74 | 29.51 | 28.41 | 28.95 | 0 | +0.55(+1.92%) |
May 02, 2013 | 28.75 | 29.07 | 28.24 | 28.41 | 0 | -0.16(-0.56%) |
May 01, 2013 | 29.12 | 29.17 | 27.58 | 28.57 | 396,909 | +0.94(+3.41%) |
Apr 30, 2013 | 27.35 | 27.62 | 27.35 | 27.62 | 0 | +0.19(+0.69%) |
Apr 29, 2013 | 27.46 | 27.73 | 27.41 | 27.43 | 110,776 | +0.08(+0.31%) |
Apr 26, 2013 | 27.89 | 27.89 | 27.31 | 27.35 | 109,872 | -0.53(-1.89%) |
Apr 25, 2013 | 27.68 | 28.22 | 27.66 | 27.88 | 0 | +0.19(+0.68%) |
Apr 24, 2013 | 27.82 | 27.93 | 27.54 | 27.69 | 111,907 | -0.13(-0.47%) |
Apr 23, 2013 | 27.59 | 28.00 | 27.38 | 27.82 | 107,813 | +0.44(+1.62%) |
Apr 22, 2013 | 27.34 | 27.42 | 26.82 | 27.38 | 106,046 | +0.14(+0.52%) |
Apr 19, 2013 | 26.77 | 27.28 | 26.64 | 27.24 | 130,059 | +0.42(+1.58%) |
Apr 18, 2013 | 26.88 | 27.04 | 26.72 | 26.81 | 143,758 | +0.04(+0.14%) |
Apr 17, 2013 | 27.08 | 27.27 | 26.52 | 26.77 | 187,527 | -0.42(-1.56%) |
Apr 16, 2013 | 26.71 | 27.34 | 26.45 | 27.20 | 140,893 | +0.65(+2.45%) |
Apr 15, 2013 | 26.75 | 27.07 | 26.09 | 26.55 | 305,584 | -0.33(-1.23%) |
Apr 12, 2013 | 26.93 | 27.00 | 26.54 | 26.88 | 190,550 | -0.21(-0.77%) |
Apr 11, 2013 | 27.20 | 27.41 | 26.92 | 27.09 | 159,649 | -0.20(-0.73%) |
Apr 10, 2013 | 27.10 | 27.40 | 27.10 | 27.28 | 201,310 | +0.26(+0.98%) |
Apr 09, 2013 | 27.17 | 27.35 | 27.00 | 27.02 | 115,299 | -0.13(-0.49%) |
Apr 08, 2013 | 27.19 | 27.29 | 26.90 | 27.15 | 106,103 | +0.06(+0.21%) |
Apr 05, 2013 | 27.04 | 27.35 | 26.97 | 27.10 | 117,601 | -0.36(-1.30%) |
Apr 04, 2013 | 27.33 | 27.46 | 27.24 | 27.45 | 122,066 | +0.16(+0.59%) |
Apr 03, 2013 | 27.65 | 27.65 | 27.16 | 27.29 | 148,427 | -0.25(-0.92%) |
Apr 02, 2013 | 27.88 | 27.91 | 27.44 | 27.55 | 144,649 | -0.20(-0.71%) |
Apr 01, 2013 | 27.95 | 28.24 | 27.35 | 27.75 | 152,007 | -0.18(-0.64%) |
Mar 28, 2013 | 28.09 | 28.22 | 27.71 | 27.92 | 247,901 | -0.10(-0.37%) |
Mar 27, 2013 | 27.62 | 28.09 | 27.39 | 28.03 | 146,764 | +0.19(+0.68%) |
Mar 26, 2013 | 27.81 | 27.97 | 27.60 | 27.84 | 132,935 | +0.22(+0.78%) |
Mar 25, 2013 | 27.70 | 27.88 | 27.21 | 27.62 | 177,632 | -0.08(-0.27%) |
Mar 22, 2013 | 27.80 | 28.12 | 27.46 | 27.70 | 188,301 | -0.11(-0.41%) |
Mar 21, 2013 | 27.67 | 27.97 | 27.45 | 27.81 | 184,833 | -0.08(-0.30%) |
Mar 20, 2013 | 27.92 | 28.25 | 27.61 | 27.90 | 220,553 | +0.06(+0.20%) |
Mar 19, 2013 | 28.74 | 28.99 | 27.37 | 27.84 | 253,838 | -0.90(-3.12%) |
Mar 18, 2013 | 28.68 | 28.98 | 28.63 | 28.74 | 157,806 | -0.25(-0.85%) |
Mar 15, 2013 | 28.97 | 29.04 | 28.68 | 28.98 | 341,506 | -0.08(-0.26%) |
Mar 14, 2013 | 28.57 | 29.07 | 28.54 | 29.06 | 136,362 | +0.53(+1.85%) |
Mar 13, 2013 | 27.96 | 28.54 | 27.81 | 28.53 | 157,973 | +0.57(+2.06%) |
Mar 12, 2013 | 27.64 | 28.06 | 27.38 | 27.95 | 207,442 | +0.22(+0.78%) |
Mar 11, 2013 | 27.68 | 28.01 | 27.63 | 27.74 | 74,849 | -0.08(-0.27%) |
Mar 08, 2013 | 27.43 | 27.83 | 27.22 | 27.81 | 115,454 | +0.59(+2.18%) |
Mar 07, 2013 | 26.74 | 27.44 | 26.50 | 27.22 | 81,936 | +0.44(+1.65%) |
Mar 06, 2013 | 26.45 | 26.97 | 26.43 | 26.77 | 114,646 | +0.29(+1.10%) |
Mar 05, 2013 | 26.13 | 26.72 | 26.13 | 26.48 | 137,660 | +0.39(+1.48%) |
Mar 04, 2013 | 26.50 | 26.70 | 25.87 | 26.10 | 171,749 | -0.53(-1.98%) |