Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.63 | 30.81 | 30.36 | 30.56 | 121,952 | -0.12(-0.39%) |
May 30, 2013 | 30.71 | 31.09 | 30.63 | 30.68 | 131,087 | +0.01(+0.03%) |
May 29, 2013 | 30.66 | 30.86 | 30.43 | 30.67 | 109,922 | -0.02(-0.07%) |
May 28, 2013 | 31.16 | 31.16 | 30.57 | 30.69 | 158,739 | -0.07(-0.23%) |
May 24, 2013 | 30.61 | 31.25 | 30.48 | 30.76 | 129,959 | -0.07(-0.23%) |
May 23, 2013 | 30.81 | 31.35 | 30.66 | 30.83 | 168,671 | -0.19(-0.61%) |
May 22, 2013 | 31.52 | 31.91 | 31.01 | 31.02 | 227,819 | -0.65(-2.05%) |
May 21, 2013 | 31.66 | 32.13 | 31.09 | 31.67 | 195,588 | -0.30(-0.94%) |
May 20, 2013 | 31.93 | 32.13 | 31.66 | 31.97 | 48,576 | +0.09(+0.28%) |
May 17, 2013 | 30.89 | 31.95 | 30.83 | 31.88 | 140,324 | +0.65(+2.08%) |
May 16, 2013 | 31.91 | 32.54 | 31.23 | 31.23 | 163,330 | -0.78(-2.44%) |
May 15, 2013 | 31.71 | 32.34 | 31.71 | 32.01 | 121,949 | -0.18(-0.56%) |
May 13, 2013 | 31.92 | 32.59 | 31.88 | 32.19 | 154,596 | +0.30(+0.94%) |
May 10, 2013 | 31.42 | 31.90 | 31.22 | 31.89 | 143,224 | +0.35(+1.11%) |
May 09, 2013 | 31.04 | 31.55 | 30.92 | 31.54 | 142,716 | +0.44(+1.41%) |
May 08, 2013 | 31.06 | 31.48 | 30.98 | 31.10 | 145,206 | -0.06(-0.19%) |
May 07, 2013 | 31.09 | 31.57 | 30.80 | 31.16 | 333,332 | +0.04(+0.13%) |
May 06, 2013 | 31.31 | 31.56 | 30.91 | 31.12 | 285,691 | +0.04(+0.13%) |
May 03, 2013 | 31.38 | 31.48 | 31.06 | 31.08 | 515,363 | -0.24(-0.77%) |
May 02, 2013 | 31.44 | 31.63 | 31.14 | 31.32 | 246,183 | -0.26(-0.82%) |
May 01, 2013 | 30.99 | 31.77 | 30.81 | 31.58 | 439,033 | -0.08(-0.25%) |
Apr 30, 2013 | 28.64 | 31.97 | 28.31 | 31.66 | 1,136,495 | +4.93(+18.44%) |
Apr 29, 2013 | 26.89 | 26.99 | 26.70 | 26.73 | 161,725 | -0.10(-0.37%) |
Apr 26, 2013 | 27.10 | 27.09 | 26.75 | 26.83 | 103,658 | -0.26(-0.96%) |
Apr 25, 2013 | 26.44 | 27.13 | 26.44 | 27.09 | 115,423 | +0.64(+2.42%) |
Apr 24, 2013 | 25.86 | 26.62 | 25.86 | 26.45 | 128,219 | +0.60(+2.32%) |
Apr 23, 2013 | 25.79 | 25.95 | 25.64 | 25.85 | 173,426 | +0.07(+0.27%) |
Apr 22, 2013 | 25.75 | 25.89 | 25.48 | 25.78 | 97,548 | +0.01(+0.04%) |
Apr 19, 2013 | 25.75 | 25.91 | 25.40 | 25.77 | 110,116 | +0.04(+0.16%) |
Apr 18, 2013 | 25.88 | 25.98 | 25.54 | 25.73 | 65,619 | -0.15(-0.58%) |
Apr 17, 2013 | 25.83 | 25.97 | 25.63 | 25.88 | 92,803 | -0.22(-0.84%) |
Apr 16, 2013 | 25.87 | 26.13 | 25.81 | 26.10 | 118,068 | +0.27(+1.05%) |
Apr 15, 2013 | 25.76 | 26.20 | 25.72 | 25.83 | 264,281 | -0.01(-0.04%) |
Apr 12, 2013 | 26.64 | 26.64 | 25.73 | 25.84 | 142,069 | -1.01(-3.76%) |
Apr 11, 2013 | 26.96 | 27.07 | 26.68 | 26.85 | 169,404 | +0.05(+0.19%) |
Apr 10, 2013 | 26.19 | 26.86 | 26.15 | 26.80 | 173,644 | +0.72(+2.76%) |
Apr 09, 2013 | 26.09 | 26.40 | 25.97 | 26.08 | 199,958 | -0.03(-0.11%) |
Apr 08, 2013 | 26.37 | 26.40 | 25.99 | 26.11 | 87,976 | -0.27(-1.02%) |
Apr 05, 2013 | 25.69 | 26.44 | 25.56 | 26.38 | 275,995 | +0.37(+1.42%) |
Apr 04, 2013 | 25.97 | 26.24 | 25.82 | 26.01 | 188,233 | +0.10(+0.39%) |
Apr 03, 2013 | 26.27 | 26.50 | 25.82 | 25.91 | 145,102 | -0.35(-1.33%) |
Apr 02, 2013 | 26.40 | 26.51 | 26.21 | 26.26 | 160,352 | -0.14(-0.53%) |
Apr 01, 2013 | 27.16 | 27.16 | 26.28 | 26.40 | 155,796 | -0.76(-2.80%) |
Mar 28, 2013 | 26.76 | 27.24 | 26.63 | 27.16 | 199,949 | +0.45(+1.68%) |
Mar 27, 2013 | 26.26 | 26.79 | 26.21 | 26.71 | 151,091 | +0.44(+1.67%) |
Mar 26, 2013 | 26.21 | 26.35 | 26.12 | 26.27 | 288,409 | +0.19(+0.73%) |
Mar 25, 2013 | 26.02 | 26.32 | 25.97 | 26.08 | 169,363 | +0.09(+0.35%) |
Mar 22, 2013 | 26.02 | 26.25 | 25.88 | 25.99 | 158,587 | -0.04(-0.15%) |
Mar 21, 2013 | 25.86 | 26.05 | 25.75 | 26.03 | 359,876 | +0.03(+0.12%) |
Mar 20, 2013 | 25.79 | 26.09 | 25.74 | 26.00 | 189,457 | +0.29(+1.13%) |
Mar 19, 2013 | 25.59 | 25.83 | 25.50 | 25.71 | 183,468 | +0.05(+0.19%) |
Mar 18, 2013 | 25.80 | 26.04 | 25.33 | 25.66 | 346,318 | -0.36(-1.38%) |
Mar 15, 2013 | 26.07 | 26.12 | 25.96 | 26.02 | 186,550 | -0.01(-0.04%) |
Mar 14, 2013 | 25.81 | 26.24 | 25.81 | 26.03 | 128,913 | +0.22(+0.85%) |
Mar 13, 2013 | 26.02 | 26.16 | 25.73 | 25.81 | 210,180 | -0.23(-0.88%) |
Mar 12, 2013 | 26.31 | 26.53 | 25.98 | 26.04 | 184,228 | -0.25(-0.95%) |
Mar 11, 2013 | 25.83 | 26.36 | 25.83 | 26.29 | 81,345 | +0.44(+1.70%) |
Mar 08, 2013 | 26.76 | 26.80 | 25.84 | 25.85 | 127,262 | -0.65(-2.45%) |
Mar 07, 2013 | 26.03 | 26.64 | 26.03 | 26.50 | 246,933 | +0.54(+2.08%) |
Mar 06, 2013 | 25.93 | 26.05 | 25.61 | 25.96 | 147,677 | +0.04(+0.15%) |
Mar 05, 2013 | 26.17 | 26.19 | 25.85 | 25.92 | 160,706 | -0.33(-1.26%) |
Mar 04, 2013 | 26.28 | 26.52 | 25.99 | 26.25 | 91,103 | -0.12(-0.46%) |