Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.13 | 23.33 | 21.40 | 22.17 | 15,777 | -0.96(-4.15%) |
May 30, 2013 | 23.03 | 23.42 | 22.65 | 23.13 | 8,063 | +0.10(+0.42%) |
May 29, 2013 | 23.42 | 23.61 | 22.94 | 23.03 | 7,838 | -0.58(-2.44%) |
May 28, 2013 | 23.80 | 24.28 | 23.13 | 23.61 | 7,641 | +0.38(+1.65%) |
May 24, 2013 | 23.99 | 23.99 | 23.03 | 23.23 | 0 | -0.77(-3.20%) |
May 23, 2013 | 23.51 | 24.38 | 23.13 | 23.99 | 0 | +0.29(+1.21%) |
May 22, 2013 | 22.46 | 23.80 | 22.46 | 23.71 | 0 | +1.15(+5.11%) |
May 21, 2013 | 22.27 | 23.13 | 22.17 | 22.55 | 0 | +0.19(+0.86%) |
May 20, 2013 | 22.07 | 22.46 | 21.93 | 22.36 | 0 | +0.10(+0.43%) |
May 17, 2013 | 21.11 | 22.55 | 21.11 | 22.27 | 0 | +1.34(+6.42%) |
May 16, 2013 | 21.11 | 21.40 | 20.25 | 20.92 | 12,354 | -0.19(-0.91%) |
May 15, 2013 | 23.03 | 23.32 | 20.15 | 21.11 | 0 | -3.26(-13.39%) |
May 13, 2013 | 25.72 | 26.68 | 24.28 | 24.38 | 0 | -1.73(-6.62%) |
May 10, 2013 | 26.11 | 26.68 | 25.43 | 26.11 | 0 | +0.19(+0.74%) |
May 09, 2013 | 26.11 | 26.59 | 25.24 | 25.91 | 0 | -0.29(-1.10%) |
May 08, 2013 | 25.72 | 26.49 | 25.72 | 26.20 | 0 | -0.67(-2.50%) |
May 07, 2013 | 28.79 | 28.79 | 25.15 | 26.87 | 0 | -2.88(-9.68%) |
May 06, 2013 | 28.12 | 29.75 | 27.93 | 29.75 | 0 | +0.96(+3.33%) |
May 03, 2013 | 26.59 | 28.89 | 26.59 | 28.79 | 0 | +2.50(+9.49%) |
May 02, 2013 | 27.55 | 27.55 | 26.11 | 26.30 | 0 | -1.15(-4.20%) |
May 01, 2013 | 31.38 | 31.48 | 24.57 | 27.45 | 0 | -4.22(-13.33%) |
Apr 30, 2013 | 31.19 | 32.06 | 30.81 | 31.67 | 0 | +1.15(+3.77%) |
Apr 29, 2013 | 30.62 | 30.62 | 29.66 | 30.52 | 4,862 | +0.86(+2.91%) |
Apr 26, 2013 | 31.19 | 31.29 | 29.66 | 29.66 | 6,624 | -1.63(-5.21%) |
Apr 25, 2013 | 31.29 | 32.06 | 31.00 | 31.29 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 31.77 | 32.06 | 31.00 | 31.29 | 2,182 | -0.38(-1.21%) |
Apr 23, 2013 | 32.54 | 32.54 | 31.00 | 31.67 | 2,223 | -0.48(-1.49%) |
Apr 22, 2013 | 30.33 | 32.63 | 30.33 | 32.15 | 11,840 | +0.77(+2.45%) |
Apr 19, 2013 | 31.58 | 32.06 | 29.66 | 31.38 | 6,487 | -0.29(-0.91%) |
Apr 18, 2013 | 31.67 | 32.25 | 31.01 | 31.67 | 7,649 | +1.25(+4.10%) |
Apr 17, 2013 | 33.11 | 33.30 | 29.56 | 30.42 | 10,184 | -3.17(-9.43%) |
Apr 16, 2013 | 33.78 | 34.46 | 32.63 | 33.59 | 5,093 | +0.29(+0.86%) |
Apr 15, 2013 | 33.69 | 34.74 | 33.21 | 33.30 | 6,831 | -0.77(-2.25%) |
Apr 12, 2013 | 34.26 | 34.26 | 32.92 | 34.07 | 2,615 | +0.29(+0.85%) |
Apr 11, 2013 | 34.65 | 34.94 | 33.30 | 33.78 | 1,555 | -0.86(-2.49%) |
Apr 10, 2013 | 35.32 | 35.99 | 33.88 | 34.65 | 3,695 | -0.48(-1.37%) |
Apr 09, 2013 | 35.03 | 35.80 | 34.26 | 35.13 | 4,211 | +0.29(+0.83%) |
Apr 08, 2013 | 36.76 | 36.76 | 34.36 | 34.84 | 4,998 | -1.44(-3.97%) |
Apr 05, 2013 | 34.36 | 37.62 | 34.36 | 36.28 | 3,463 | +1.15(+3.28%) |
Apr 04, 2013 | 35.03 | 35.70 | 34.46 | 35.13 | 1,822 | +0.29(+0.83%) |
Apr 03, 2013 | 33.98 | 35.70 | 31.97 | 34.84 | 3,801 | +0.96(+2.83%) |
Apr 02, 2013 | 35.32 | 37.24 | 33.50 | 33.88 | 2,911 | -1.06(-3.02%) |
Apr 01, 2013 | 37.62 | 37.62 | 34.84 | 34.94 | 3,165 | -2.88(-7.61%) |
Mar 28, 2013 | 37.14 | 38.20 | 36.74 | 37.81 | 5,240 | +0.96(+2.60%) |
Mar 27, 2013 | 38.10 | 38.29 | 36.76 | 36.85 | 1,833 | -1.73(-4.48%) |
Mar 26, 2013 | 38.68 | 38.97 | 37.91 | 38.58 | 5,172 | +0.29(+0.75%) |
Mar 25, 2013 | 37.72 | 38.39 | 37.72 | 38.29 | 10,116 | +0.86(+2.31%) |
Mar 22, 2013 | 37.14 | 37.91 | 37.05 | 37.43 | 1,585 | +0.48(+1.30%) |
Mar 21, 2013 | 37.43 | 38.58 | 36.66 | 36.95 | 4,459 | -0.77(-2.04%) |
Mar 20, 2013 | 35.90 | 37.91 | 35.90 | 37.72 | 3,825 | +2.02(+5.65%) |
Mar 19, 2013 | 39.54 | 39.64 | 35.13 | 35.70 | 7,608 | -3.55(-9.05%) |
Mar 18, 2013 | 38.77 | 39.54 | 38.39 | 39.25 | 9,710 | -0.19(-0.49%) |
Mar 15, 2013 | 39.54 | 40.50 | 38.39 | 39.45 | 25,234 | +0.00(+0.00%) |
Mar 14, 2013 | 37.91 | 39.45 | 37.33 | 39.45 | 16,390 | +1.73(+4.58%) |
Mar 13, 2013 | 38.10 | 38.77 | 37.53 | 37.72 | 2,888 | -0.38(-1.01%) |
Mar 12, 2013 | 38.10 | 38.95 | 37.91 | 38.10 | 2,997 | -0.19(-0.50%) |
Mar 11, 2013 | 38.97 | 39.30 | 38.04 | 38.29 | 1,159 | -0.96(-2.44%) |
Mar 08, 2013 | 39.16 | 39.73 | 38.92 | 39.25 | 3,790 | +0.77(+1.99%) |
Mar 07, 2013 | 37.53 | 39.06 | 37.05 | 38.49 | 8,078 | +0.86(+2.30%) |
Mar 06, 2013 | 37.72 | 38.68 | 36.95 | 37.62 | 2,580 | +0.00(+0.00%) |
Mar 05, 2013 | 36.57 | 37.72 | 36.09 | 37.62 | 3,448 | +1.44(+3.98%) |
Mar 04, 2013 | 36.09 | 36.47 | 35.61 | 36.18 | 1,674 | +0.10(+0.27%) |