Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.66 | 28.73 | 28.10 | 28.22 | 354,757 | -0.70(-2.44%) |
May 30, 2013 | 28.94 | 29.15 | 28.46 | 28.93 | 471,353 | -0.06(-0.20%) |
May 29, 2013 | 29.40 | 29.58 | 28.84 | 28.99 | 269,452 | -0.70(-2.37%) |
May 28, 2013 | 29.50 | 29.98 | 28.68 | 29.69 | 336,994 | +0.52(+1.78%) |
May 24, 2013 | 28.99 | 29.18 | 28.50 | 29.17 | 0 | +0.18(+0.61%) |
May 23, 2013 | 28.51 | 29.09 | 28.22 | 28.99 | 0 | +0.26(+0.90%) |
May 22, 2013 | 29.10 | 29.36 | 28.56 | 28.73 | 0 | -0.43(-1.47%) |
May 21, 2013 | 29.57 | 29.78 | 28.24 | 29.16 | 0 | -0.82(-2.74%) |
May 20, 2013 | 30.24 | 30.56 | 29.97 | 29.98 | 0 | -0.41(-1.35%) |
May 17, 2013 | 29.95 | 30.89 | 29.78 | 30.40 | 0 | -0.34(-1.12%) |
May 16, 2013 | 30.76 | 31.44 | 30.42 | 30.74 | 240,538 | -0.03(-0.08%) |
May 15, 2013 | 30.61 | 31.13 | 30.41 | 30.76 | 0 | +0.86(+2.86%) |
May 13, 2013 | 29.50 | 30.06 | 29.50 | 29.91 | 0 | +0.08(+0.25%) |
May 10, 2013 | 29.30 | 30.19 | 28.96 | 29.83 | 0 | +0.65(+2.21%) |
May 09, 2013 | 28.64 | 29.60 | 28.64 | 29.19 | 0 | +0.46(+1.61%) |
May 08, 2013 | 27.30 | 28.85 | 27.26 | 28.73 | 0 | +1.06(+3.82%) |
May 07, 2013 | 27.68 | 27.75 | 27.12 | 27.67 | 0 | -0.01(-0.03%) |
May 06, 2013 | 25.37 | 27.71 | 25.37 | 27.68 | 0 | +3.36(+13.83%) |
May 03, 2013 | 23.79 | 24.75 | 23.42 | 24.31 | 0 | +0.90(+3.83%) |
May 02, 2013 | 23.54 | 23.69 | 23.10 | 23.42 | 0 | +0.02(+0.07%) |
May 01, 2013 | 23.48 | 23.80 | 23.01 | 23.40 | 382,320 | -0.19(-0.82%) |
Apr 30, 2013 | 23.87 | 23.87 | 23.35 | 23.59 | 0 | -0.21(-0.88%) |
Apr 29, 2013 | 23.01 | 23.84 | 22.80 | 23.80 | 213,672 | +0.91(+3.96%) |
Apr 26, 2013 | 22.90 | 23.07 | 22.74 | 22.90 | 180,320 | -0.13(-0.55%) |
Apr 25, 2013 | 22.48 | 23.07 | 22.48 | 23.02 | 0 | +0.58(+2.58%) |
Apr 24, 2013 | 22.03 | 22.45 | 21.99 | 22.44 | 188,113 | +0.34(+1.52%) |
Apr 23, 2013 | 21.93 | 22.29 | 21.87 | 22.11 | 105,116 | +0.34(+1.54%) |
Apr 22, 2013 | 21.83 | 22.03 | 21.40 | 21.77 | 171,791 | +0.04(+0.19%) |
Apr 19, 2013 | 21.73 | 21.96 | 21.50 | 21.73 | 226,256 | -0.01(-0.04%) |
Apr 18, 2013 | 21.45 | 21.86 | 21.15 | 21.74 | 250,325 | +0.20(+0.93%) |
Apr 17, 2013 | 22.75 | 22.75 | 21.46 | 21.54 | 271,681 | -1.33(-5.80%) |
Apr 16, 2013 | 22.14 | 22.96 | 21.93 | 22.86 | 185,386 | +0.86(+3.89%) |
Apr 15, 2013 | 22.92 | 22.97 | 21.93 | 22.01 | 271,135 | -1.03(-4.48%) |
Apr 12, 2013 | 23.19 | 23.23 | 22.82 | 23.04 | 229,614 | -0.28(-1.19%) |
Apr 11, 2013 | 23.43 | 23.48 | 23.23 | 23.32 | 98,317 | -0.18(-0.79%) |
Apr 10, 2013 | 22.86 | 24.00 | 22.86 | 23.50 | 298,689 | +0.79(+3.47%) |
Apr 09, 2013 | 23.14 | 23.27 | 22.69 | 22.71 | 179,899 | -0.41(-1.78%) |
Apr 08, 2013 | 22.82 | 23.15 | 22.71 | 23.12 | 156,134 | +0.40(+1.77%) |
Apr 05, 2013 | 22.69 | 22.96 | 22.65 | 22.72 | 252,425 | -0.13(-0.55%) |
Apr 04, 2013 | 22.78 | 23.08 | 22.64 | 22.85 | 210,510 | -0.09(-0.40%) |
Apr 03, 2013 | 23.94 | 23.94 | 22.83 | 22.94 | 260,387 | -0.99(-4.14%) |
Apr 02, 2013 | 24.22 | 24.25 | 23.84 | 23.93 | 209,592 | -0.12(-0.49%) |
Apr 01, 2013 | 24.62 | 24.68 | 23.90 | 24.05 | 306,883 | -0.64(-2.58%) |
Mar 28, 2013 | 25.03 | 25.03 | 24.37 | 24.68 | 321,835 | -0.34(-1.37%) |
Mar 27, 2013 | 24.60 | 25.03 | 24.52 | 25.03 | 170,566 | +0.29(+1.19%) |
Mar 26, 2013 | 24.64 | 24.83 | 24.41 | 24.73 | 220,964 | +0.21(+0.86%) |
Mar 25, 2013 | 24.70 | 24.83 | 24.29 | 24.52 | 279,056 | -0.18(-0.71%) |
Mar 22, 2013 | 24.20 | 24.80 | 24.20 | 24.70 | 293,384 | +0.51(+2.12%) |
Mar 21, 2013 | 24.65 | 24.74 | 24.08 | 24.19 | 229,823 | -0.52(-2.10%) |
Mar 20, 2013 | 24.66 | 24.71 | 24.47 | 24.71 | 280,325 | +0.29(+1.20%) |
Mar 19, 2013 | 23.79 | 24.55 | 23.77 | 24.42 | 492,395 | +0.70(+2.97%) |
Mar 18, 2013 | 24.00 | 24.17 | 23.59 | 23.71 | 148,415 | -0.47(-1.94%) |
Mar 15, 2013 | 23.92 | 24.47 | 23.92 | 24.18 | 618,730 | +0.32(+1.34%) |
Mar 14, 2013 | 23.77 | 23.96 | 23.62 | 23.86 | 207,370 | +0.13(+0.53%) |
Mar 13, 2013 | 23.74 | 23.81 | 23.64 | 23.74 | 219,644 | +0.06(+0.25%) |
Mar 12, 2013 | 23.61 | 24.03 | 23.47 | 23.68 | 328,064 | +0.07(+0.28%) |
Mar 11, 2013 | 23.13 | 23.70 | 23.13 | 23.61 | 185,283 | +0.35(+1.51%) |
Mar 08, 2013 | 23.00 | 23.28 | 22.64 | 23.26 | 455,739 | +0.36(+1.57%) |
Mar 07, 2013 | 22.43 | 22.97 | 22.23 | 22.90 | 431,600 | +0.42(+1.87%) |
Mar 06, 2013 | 22.44 | 22.69 | 22.37 | 22.48 | 532,430 | +0.11(+0.49%) |
Mar 05, 2013 | 22.62 | 22.83 | 22.36 | 22.37 | 433,861 | -0.13(-0.56%) |
Mar 04, 2013 | 22.15 | 22.60 | 22.08 | 22.49 | 280,274 | +0.16(+0.71%) |