Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.56 | 27.75 | 26.41 | 27.66 | 15,489 | -0.10(-0.37%) |
May 30, 2013 | 27.75 | 28.02 | 27.12 | 27.76 | 0 | +0.16(+0.59%) |
May 29, 2013 | 28.19 | 28.19 | 27.40 | 27.60 | 28,930 | -0.63(-2.22%) |
May 28, 2013 | 28.00 | 28.47 | 27.72 | 28.22 | 15,641 | +0.64(+2.31%) |
May 24, 2013 | 27.26 | 27.64 | 26.91 | 27.58 | 0 | +0.26(+0.95%) |
May 23, 2013 | 28.11 | 28.11 | 26.98 | 27.33 | 0 | -0.96(-3.40%) |
May 22, 2013 | 28.40 | 28.69 | 28.21 | 28.29 | 0 | -0.11(-0.38%) |
May 21, 2013 | 28.46 | 28.55 | 27.81 | 28.40 | 0 | +0.03(+0.11%) |
May 20, 2013 | 29.28 | 29.53 | 27.11 | 28.36 | 0 | -0.72(-2.47%) |
May 17, 2013 | 29.15 | 29.48 | 28.89 | 29.08 | 0 | +0.04(+0.15%) |
May 16, 2013 | 29.27 | 29.48 | 28.94 | 29.04 | 11,187 | -0.17(-0.57%) |
May 15, 2013 | 28.25 | 29.79 | 27.70 | 29.21 | 0 | +2.25(+8.35%) |
May 13, 2013 | 26.37 | 27.04 | 26.07 | 26.96 | 0 | +0.59(+2.24%) |
May 10, 2013 | 26.43 | 26.76 | 26.11 | 26.37 | 0 | -0.12(-0.45%) |
May 09, 2013 | 27.00 | 27.50 | 26.37 | 26.49 | 0 | -0.55(-2.02%) |
May 08, 2013 | 26.69 | 27.98 | 26.69 | 27.03 | 0 | +0.21(+0.79%) |
May 07, 2013 | 24.15 | 26.94 | 23.85 | 26.82 | 0 | +2.68(+11.11%) |
May 06, 2013 | 24.33 | 24.66 | 23.90 | 24.14 | 0 | -0.34(-1.37%) |
May 03, 2013 | 24.20 | 24.73 | 24.18 | 24.47 | 0 | +0.30(+1.23%) |
May 02, 2013 | 23.32 | 24.18 | 23.32 | 24.18 | 0 | +1.09(+4.71%) |
May 01, 2013 | 24.06 | 24.06 | 22.97 | 23.09 | 0 | -1.06(-4.39%) |
Apr 30, 2013 | 23.80 | 24.15 | 23.75 | 24.15 | 0 | +0.23(+0.97%) |
Apr 29, 2013 | 23.42 | 24.04 | 23.42 | 23.92 | 24,681 | +0.61(+2.62%) |
Apr 26, 2013 | 23.41 | 23.50 | 23.04 | 23.31 | 31,668 | +0.16(+0.68%) |
Apr 25, 2013 | 23.31 | 23.31 | 23.03 | 23.15 | 0 | -0.05(-0.21%) |
Apr 24, 2013 | 23.53 | 23.53 | 23.12 | 23.20 | 0 | -0.44(-1.88%) |
Apr 23, 2013 | 23.42 | 23.64 | 23.26 | 23.64 | 13,413 | +0.31(+1.33%) |
Apr 22, 2013 | 23.26 | 23.45 | 23.26 | 23.33 | 3,786 | +0.13(+0.55%) |
Apr 19, 2013 | 23.31 | 23.31 | 23.05 | 23.20 | 5,322 | +0.03(+0.14%) |
Apr 18, 2013 | 23.36 | 23.36 | 23.16 | 23.17 | 7,606 | -0.06(-0.26%) |
Apr 17, 2013 | 23.33 | 23.36 | 23.16 | 23.23 | 6,421 | -0.13(-0.56%) |
Apr 16, 2013 | 23.50 | 23.68 | 23.26 | 23.36 | 11,704 | +0.09(+0.39%) |
Apr 15, 2013 | 23.76 | 24.04 | 23.16 | 23.27 | 12,054 | -0.43(-1.83%) |
Apr 12, 2013 | 23.64 | 24.21 | 23.54 | 23.70 | 18,730 | +0.13(+0.55%) |
Apr 11, 2013 | 24.03 | 24.30 | 23.55 | 23.57 | 34,251 | -0.41(-1.69%) |
Apr 10, 2013 | 23.80 | 24.03 | 23.72 | 23.98 | 9,769 | +0.25(+1.07%) |
Apr 09, 2013 | 24.27 | 24.30 | 23.54 | 23.72 | 45,817 | -0.39(-1.64%) |
Apr 08, 2013 | 23.69 | 24.17 | 23.67 | 24.12 | 15,783 | +0.42(+1.76%) |
Apr 05, 2013 | 23.05 | 24.08 | 22.93 | 23.70 | 25,748 | +0.37(+1.60%) |
Apr 04, 2013 | 22.91 | 23.61 | 22.91 | 23.33 | 30,235 | +0.37(+1.60%) |
Apr 03, 2013 | 23.37 | 23.56 | 22.85 | 22.96 | 60,336 | -0.11(-0.49%) |
Apr 02, 2013 | 23.19 | 24.52 | 22.85 | 23.07 | 26,009 | +0.04(+0.19%) |
Apr 01, 2013 | 22.77 | 24.78 | 22.77 | 23.03 | 69,150 | +0.18(+0.78%) |
Mar 28, 2013 | 22.23 | 22.91 | 21.94 | 22.85 | 113,840 | +0.65(+2.92%) |
Mar 27, 2013 | 21.67 | 22.36 | 21.54 | 22.20 | 9,070 | -0.14(-0.63%) |
Mar 26, 2013 | 22.20 | 22.77 | 22.19 | 22.34 | 9,935 | +0.01(+0.05%) |
Mar 25, 2013 | 22.64 | 22.93 | 22.07 | 22.33 | 14,633 | -0.08(-0.36%) |
Mar 22, 2013 | 22.45 | 22.58 | 22.25 | 22.41 | 11,629 | -0.01(-0.02%) |
Mar 21, 2013 | 22.34 | 22.42 | 22.09 | 22.42 | 8,007 | +0.14(+0.61%) |
Mar 20, 2013 | 22.65 | 22.66 | 21.61 | 22.28 | 20,235 | +0.38(+1.73%) |
Mar 19, 2013 | 21.96 | 22.89 | 21.68 | 21.91 | 5,459 | +0.29(+1.35%) |
Mar 18, 2013 | 21.72 | 21.91 | 21.54 | 21.61 | 7,384 | -0.21(-0.97%) |
Mar 15, 2013 | 21.52 | 22.16 | 21.39 | 21.82 | 57,038 | +0.23(+1.08%) |
Mar 14, 2013 | 21.77 | 21.77 | 21.31 | 21.59 | 7,656 | -0.18(-0.84%) |
Mar 13, 2013 | 21.22 | 21.80 | 20.83 | 21.78 | 6,840 | +0.67(+3.15%) |
Mar 12, 2013 | 21.49 | 21.49 | 20.87 | 21.11 | 6,204 | +0.04(+0.21%) |
Mar 11, 2013 | 20.98 | 21.63 | 20.65 | 21.07 | 16,776 | -0.03(-0.13%) |
Mar 08, 2013 | 20.73 | 21.09 | 20.55 | 21.09 | 12,585 | +0.29(+1.38%) |
Mar 07, 2013 | 20.36 | 20.81 | 19.92 | 20.81 | 4,485 | +0.56(+2.75%) |
Mar 06, 2013 | 20.23 | 20.46 | 20.03 | 20.25 | 6,391 | +0.06(+0.32%) |
Mar 05, 2013 | 19.83 | 20.19 | 19.83 | 20.19 | 9,342 | +0.22(+1.08%) |
Mar 04, 2013 | 19.86 | 20.34 | 19.61 | 19.97 | 11,037 | +0.16(+0.79%) |