Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.82 | 29.92 | 29.78 | 29.78 | 6,448 | -0.57(-1.88%) |
May 30, 2013 | 30.25 | 30.49 | 30.25 | 30.35 | 4,392 | +0.11(+0.36%) |
May 29, 2013 | 30.24 | 30.44 | 30.10 | 30.24 | 698 | -0.05(-0.17%) |
May 28, 2013 | 30.29 | 30.29 | 30.20 | 30.29 | 1,214 | -0.16(-0.53%) |
May 24, 2013 | 30.30 | 30.45 | 30.30 | 30.45 | 3,874 | -0.94(-2.99%) |
May 23, 2013 | 31.54 | 31.60 | 30.70 | 31.39 | 1,153 | -1.40(-4.27%) |
May 22, 2013 | 32.79 | 32.79 | 32.79 | 32.79 | 699 | +0.24(+0.74%) |
May 21, 2013 | 32.50 | 32.70 | 32.50 | 32.55 | 591 | -0.58(-1.75%) |
May 20, 2013 | 33.13 | 33.13 | 33.13 | 33.13 | 100 | -0.17(-0.51%) |
May 17, 2013 | 33.10 | 33.30 | 33.10 | 33.30 | 926 | -0.35(-1.04%) |
May 16, 2013 | 33.59 | 33.65 | 33.59 | 33.65 | 2,412 | -0.29(-0.85%) |
May 15, 2013 | 33.73 | 33.94 | 33.73 | 33.94 | 757 | +2.17(+6.83%) |
May 13, 2013 | 31.77 | 31.77 | 31.77 | 31.77 | 1,476 | +0.61(+1.96%) |
May 10, 2013 | 31.05 | 31.20 | 31.05 | 31.16 | 1,379 | -0.09(-0.29%) |
May 09, 2013 | 31.20 | 31.47 | 31.20 | 31.25 | 1,095 | +0.37(+1.20%) |
May 08, 2013 | 30.99 | 30.99 | 30.69 | 30.88 | 2,807 | -0.02(-0.06%) |
May 07, 2013 | 30.66 | 30.90 | 30.66 | 30.90 | 214 | +0.20(+0.65%) |
May 06, 2013 | 30.70 | 30.70 | 30.70 | 30.70 | 100 | +0.51(+1.69%) |
May 03, 2013 | 29.89 | 30.60 | 29.89 | 30.19 | 1,533 | +0.45(+1.51%) |
May 02, 2013 | 29.74 | 29.74 | 29.74 | 29.74 | 132 | -0.69(-2.27%) |
May 01, 2013 | 30.73 | 30.73 | 30.43 | 30.43 | 1,108 | -1.09(-3.46%) |
Apr 30, 2013 | 31.61 | 31.61 | 31.34 | 31.52 | 314 | +2.00(+6.79%) |
Apr 29, 2013 | 29.52 | 29.52 | 29.52 | 29.52 | 100 | -0.14(-0.49%) |
Apr 26, 2013 | 29.37 | 29.66 | 29.37 | 29.66 | 681 | +1.74(+6.23%) |
Apr 25, 2013 | 27.68 | 27.92 | 27.68 | 27.92 | 532 | +0.01(+0.04%) |
Apr 24, 2013 | 27.62 | 27.91 | 27.62 | 27.91 | 391 | +0.98(+3.64%) |
Apr 23, 2013 | 26.93 | 26.93 | 26.93 | 26.93 | 700 | -0.18(-0.66%) |
Apr 22, 2013 | 26.97 | 27.11 | 26.77 | 27.11 | 1,214 | +0.37(+1.38%) |
Apr 19, 2013 | 26.74 | 26.77 | 26.74 | 26.74 | 553 | +0.24(+0.92%) |
Apr 18, 2013 | 26.50 | 26.50 | 26.50 | 26.50 | 788 | -0.34(-1.28%) |
Apr 17, 2013 | 26.84 | 26.84 | 26.84 | 26.84 | 137 | -0.37(-1.36%) |
Apr 16, 2013 | 27.19 | 27.21 | 27.19 | 27.21 | 436 | -0.15(-0.55%) |
Apr 15, 2013 | 27.36 | 27.36 | 27.36 | 27.36 | 120 | +0.17(+0.63%) |
Apr 12, 2013 | 27.19 | 27.19 | 27.19 | 27.19 | 177 | -0.51(-1.84%) |
Apr 11, 2013 | 27.86 | 27.93 | 27.58 | 27.70 | 3,835 | +0.10(+0.36%) |
Apr 10, 2013 | 27.45 | 27.60 | 27.31 | 27.60 | 1,001 | +0.30(+1.10%) |
Apr 09, 2013 | 27.43 | 27.44 | 27.13 | 27.30 | 1,687 | +0.60(+2.25%) |
Apr 08, 2013 | 26.76 | 26.76 | 26.67 | 26.70 | 3,181 | +1.04(+4.05%) |
Apr 05, 2013 | 25.62 | 25.66 | 25.62 | 25.66 | 21,569 | +0.55(+2.19%) |
Apr 04, 2013 | 25.02 | 25.11 | 25.02 | 25.11 | 232 | +0.33(+1.33%) |
Apr 03, 2013 | 24.76 | 24.78 | 24.76 | 24.78 | 230 | +0.59(+2.44%) |
Apr 02, 2013 | 24.35 | 24.35 | 24.05 | 24.19 | 15,621 | -0.15(-0.62%) |
Apr 01, 2013 | 24.24 | 24.34 | 24.24 | 24.34 | 289 | -1.17(-4.59%) |
Mar 26, 2013 | 25.51 | 25.51 | 25.51 | 0 | +0.12(+0.47%) | |
Mar 25, 2013 | 25.39 | 25.39 | 25.39 | 25.39 | 166 | +0.05(+0.20%) |
Mar 22, 2013 | 25.45 | 25.45 | 25.34 | 25.34 | 232 | -0.30(-1.17%) |
Mar 20, 2013 | 25.64 | 25.64 | 25.64 | 0 | +0.15(+0.59%) | |
Mar 19, 2013 | 25.49 | 25.49 | 25.49 | 25.49 | 154 | -0.11(-0.41%) |
Mar 18, 2013 | 25.62 | 25.62 | 25.59 | 25.59 | 991 | +0.45(+1.77%) |
Mar 14, 2013 | 25.15 | 25.15 | 25.15 | 0 | -0.09(-0.36%) | |
Mar 13, 2013 | 25.13 | 25.24 | 25.13 | 25.24 | 774 | -0.46(-1.79%) |