Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.50 | 25.65 | 24.45 | 24.60 | 2,521 | -0.75(-2.96%) |
May 30, 2013 | 25.05 | 25.35 | 24.45 | 25.35 | 0 | +0.30(+1.20%) |
May 29, 2013 | 25.35 | 25.35 | 24.90 | 25.05 | 2,876 | -0.30(-1.18%) |
May 28, 2013 | 25.20 | 25.36 | 24.30 | 25.35 | 3,591 | +0.90(+3.68%) |
May 24, 2013 | 25.05 | 25.20 | 24.30 | 24.45 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.45 | 25.50 | 23.25 | 25.20 | 0 | +0.15(+0.60%) |
May 22, 2013 | 26.55 | 26.85 | 24.45 | 25.05 | 0 | -1.20(-4.57%) |
May 21, 2013 | 26.70 | 26.70 | 26.10 | 26.25 | 0 | -0.45(-1.69%) |
May 20, 2013 | 26.40 | 26.85 | 25.65 | 26.70 | 0 | -0.15(-0.56%) |
May 17, 2013 | 26.85 | 27.45 | 26.25 | 26.85 | 0 | -0.15(-0.56%) |
May 16, 2013 | 26.70 | 27.30 | 26.40 | 27.00 | 2,102 | +0.30(+1.12%) |
May 15, 2013 | 27.45 | 27.45 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
May 13, 2013 | 26.70 | 27.14 | 26.25 | 26.70 | 0 | -0.30(-1.11%) |
May 10, 2013 | 27.02 | 27.15 | 26.25 | 27.00 | 0 | +0.00(+0.00%) |
May 09, 2013 | 27.30 | 27.30 | 26.55 | 27.00 | 0 | -0.15(-0.55%) |
May 08, 2013 | 27.30 | 27.30 | 26.55 | 27.15 | 0 | +0.00(+0.00%) |
May 07, 2013 | 26.25 | 27.30 | 26.25 | 27.15 | 0 | +0.60(+2.26%) |
May 06, 2013 | 26.85 | 27.00 | 26.25 | 26.55 | 0 | +0.00(+0.00%) |
May 03, 2013 | 27.18 | 26.70 | 26.40 | 26.55 | 0 | +0.00(+0.00%) |
May 02, 2013 | 27.75 | 28.20 | 26.25 | 26.55 | 0 | -0.45(-1.67%) |
May 01, 2013 | 27.30 | 27.89 | 25.80 | 27.00 | 0 | -0.30(-1.10%) |
Apr 30, 2013 | 27.00 | 28.20 | 27.00 | 27.30 | 0 | -0.15(-0.55%) |
Apr 29, 2013 | 28.50 | 28.50 | 27.15 | 27.45 | 6,838 | -0.90(-3.17%) |
Apr 26, 2013 | 28.80 | 29.85 | 28.35 | 28.35 | 16,766 | -0.30(-1.05%) |
Apr 25, 2013 | 28.20 | 28.80 | 27.15 | 28.65 | 0 | +0.75(+2.69%) |
Apr 24, 2013 | 27.60 | 28.50 | 27.30 | 27.90 | 0 | -0.15(-0.53%) |
Apr 23, 2013 | 27.60 | 28.05 | 27.00 | 28.05 | 9,602 | +0.60(+2.19%) |
Apr 22, 2013 | 27.75 | 28.20 | 27.45 | 27.45 | 5,837 | +0.00(+0.00%) |
Apr 19, 2013 | 28.05 | 28.05 | 27.00 | 27.45 | 6,835 | +0.15(+0.55%) |
Apr 18, 2013 | 28.35 | 28.35 | 26.25 | 27.30 | 9,484 | -0.90(-3.19%) |
Apr 17, 2013 | 30.00 | 30.00 | 27.30 | 28.20 | 25,795 | +0.90(+3.30%) |
Apr 16, 2013 | 27.75 | 27.75 | 26.25 | 27.30 | 4,250 | +0.15(+0.55%) |
Apr 15, 2013 | 28.20 | 28.20 | 26.55 | 27.15 | 7,330 | -0.60(-2.16%) |
Apr 12, 2013 | 27.00 | 28.20 | 27.00 | 27.75 | 2,388 | -0.15(-0.54%) |
Apr 11, 2013 | 28.05 | 28.20 | 26.85 | 27.90 | 9,853 | +0.00(+0.00%) |
Apr 10, 2013 | 27.75 | 32.40 | 27.60 | 27.90 | 111,908 | +1.35(+5.08%) |
Apr 09, 2013 | 26.70 | 26.70 | 25.95 | 26.55 | 1,485 | +0.60(+2.31%) |
Apr 08, 2013 | 25.20 | 26.10 | 25.20 | 25.95 | 4,451 | +1.20(+4.85%) |
Apr 05, 2013 | 24.45 | 25.05 | 24.00 | 24.75 | 4,306 | +0.75(+3.12%) |
Apr 04, 2013 | 24.48 | 25.05 | 23.85 | 24.00 | 5,492 | -0.45(-1.83%) |
Apr 03, 2013 | 24.00 | 25.34 | 24.00 | 24.45 | 13,006 | -0.15(-0.61%) |
Apr 02, 2013 | 25.20 | 25.20 | 24.45 | 24.60 | 12,320 | +0.00(+0.00%) |
Apr 01, 2013 | 25.50 | 25.50 | 24.32 | 24.60 | 22,410 | -0.60(-2.38%) |
Mar 28, 2013 | 25.95 | 25.95 | 24.90 | 25.20 | 10,637 | -0.45(-1.75%) |
Mar 27, 2013 | 25.50 | 25.95 | 24.15 | 25.65 | 8,678 | -0.30(-1.16%) |
Mar 26, 2013 | 25.50 | 25.95 | 25.20 | 25.95 | 5,816 | +0.45(+1.76%) |
Mar 25, 2013 | 26.85 | 26.85 | 24.90 | 25.50 | 18,846 | -1.65(-6.08%) |
Mar 22, 2013 | 28.05 | 28.05 | 26.70 | 27.15 | 24,227 | -0.75(-2.69%) |
Mar 21, 2013 | 29.55 | 29.55 | 27.45 | 27.90 | 46,311 | +0.90(+3.33%) |
Mar 20, 2013 | 24.00 | 30.00 | 24.00 | 27.00 | 207,177 | -30.15(-52.76%) |
Mar 19, 2013 | 57.30 | 57.45 | 55.65 | 57.15 | 4,380 | +0.60(+1.06%) |
Mar 18, 2013 | 56.10 | 57.75 | 54.90 | 56.55 | 4,737 | +1.20(+2.17%) |
Mar 15, 2013 | 55.50 | 55.50 | 53.55 | 55.35 | 8,516 | +1.35(+2.50%) |
Mar 14, 2013 | 57.45 | 57.60 | 53.70 | 54.00 | 11,146 | -3.90(-6.74%) |
Mar 13, 2013 | 59.25 | 59.85 | 56.85 | 57.90 | 11,272 | -0.15(-0.26%) |
Mar 12, 2013 | 59.10 | 59.10 | 54.75 | 58.05 | 17,988 | -0.75(-1.28%) |
Mar 11, 2013 | 59.25 | 59.40 | 56.85 | 58.80 | 7,500 | -1.65(-2.73%) |
Mar 08, 2013 | 60.45 | 61.20 | 59.85 | 60.45 | 15,012 | +0.45(+0.75%) |
Mar 07, 2013 | 60.45 | 60.60 | 59.40 | 60.00 | 15,501 | +0.60(+1.01%) |
Mar 06, 2013 | 59.25 | 60.00 | 58.21 | 59.40 | 18,644 | +2.55(+4.49%) |
Mar 05, 2013 | 57.00 | 59.70 | 56.70 | 56.85 | 19,402 | +1.37(+2.46%) |
Mar 04, 2013 | 54.75 | 56.33 | 53.25 | 55.48 | 5,829 | +0.28(+0.52%) |