Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.08 | 35.22 | 35.08 | 35.19 | 1,071 | -0.01(-0.03%) |
May 30, 2013 | 35.20 | 35.50 | 34.73 | 35.20 | 0 | +0.38(+1.09%) |
May 29, 2013 | 34.83 | 35.50 | 34.61 | 34.82 | 2,400 | -0.58(-1.64%) |
May 28, 2013 | 34.36 | 35.40 | 34.36 | 35.40 | 900 | +1.87(+5.58%) |
May 24, 2013 | 33.27 | 33.54 | 32.88 | 33.53 | 0 | -0.27(-0.80%) |
May 23, 2013 | 33.04 | 34.18 | 33.04 | 33.80 | 0 | -0.34(-1.00%) |
May 21, 2013 | 34.15 | 34.14 | 34.14 | 34.14 | 400 | +0.23(+0.68%) |
May 20, 2013 | 33.28 | 33.91 | 33.20 | 33.91 | 0 | -0.52(-1.51%) |
May 17, 2013 | 34.44 | 34.48 | 34.11 | 34.43 | 0 | +0.45(+1.34%) |
May 16, 2013 | 33.25 | 34.45 | 33.25 | 33.98 | 1,141 | +0.24(+0.70%) |
May 13, 2013 | 33.03 | 33.74 | 33.74 | 33.74 | 1,000 | +0.74(+2.24%) |
May 10, 2013 | 32.49 | 33.93 | 32.49 | 33.00 | 0 | +0.34(+1.04%) |
May 09, 2013 | 33.13 | 33.17 | 32.55 | 32.66 | 0 | -0.63(-1.89%) |
May 08, 2013 | 32.31 | 34.50 | 32.31 | 33.29 | 0 | +0.92(+2.84%) |
May 07, 2013 | 32.39 | 32.55 | 32.00 | 32.37 | 0 | -0.03(-0.09%) |
May 06, 2013 | 33.34 | 33.34 | 28.50 | 32.40 | 0 | +4.18(+14.82%) |
May 03, 2013 | 26.40 | 28.58 | 25.46 | 28.22 | 0 | +2.76(+10.83%) |
May 02, 2013 | 24.50 | 25.46 | 23.85 | 25.46 | 0 | +1.21(+4.99%) |
May 01, 2013 | 26.91 | 26.91 | 23.43 | 24.25 | 0 | -2.75(-10.19%) |
Apr 30, 2013 | 27.02 | 27.06 | 27.00 | 27.00 | 0 | +0.50(+1.89%) |
Apr 29, 2013 | 27.00 | 27.00 | 26.50 | 26.50 | 1,600 | -0.50(-1.85%) |
Apr 26, 2013 | 27.60 | 27.60 | 26.12 | 27.00 | 6,072 | -1.50(-5.26%) |
Apr 23, 2013 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.10(+0.35%) |
Apr 22, 2013 | 28.18 | 28.55 | 28.15 | 28.40 | 900 | -0.10(-0.35%) |
Apr 19, 2013 | 28.65 | 28.92 | 28.13 | 28.50 | 4,945 | -0.50(-1.72%) |
Apr 18, 2013 | 28.50 | 29.00 | 28.40 | 29.00 | 1,700 | +1.25(+4.50%) |
Apr 17, 2013 | 29.95 | 30.03 | 27.75 | 27.75 | 1,750 | -1.62(-5.52%) |
Apr 16, 2013 | 30.00 | 30.29 | 29.30 | 29.37 | 1,200 | -0.56(-1.87%) |
Apr 15, 2013 | 32.46 | 32.46 | 29.70 | 29.93 | 3,770 | -2.59(-7.96%) |
Apr 12, 2013 | 32.52 | 32.54 | 32.52 | 32.52 | 2,400 | -0.98(-2.93%) |
Apr 10, 2013 | 32.79 | 33.50 | 33.50 | 33.50 | 1,500 | +0.80(+2.45%) |
Apr 08, 2013 | 31.98 | 32.70 | 32.70 | 32.70 | 400 | +1.12(+3.55%) |
Apr 05, 2013 | 31.58 | 31.58 | 31.58 | 31.58 | 200 | -0.43(-1.34%) |
Apr 03, 2013 | 32.01 | 32.01 | 32.01 | 32.01 | 1,300 | -1.49(-4.45%) |
Mar 28, 2013 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) |
Mar 26, 2013 | 33.58 | 33.50 | 33.50 | 33.50 | 300 | +1.34(+4.17%) |
Mar 25, 2013 | 32.16 | 32.16 | 32.16 | 32.16 | 100 | -0.10(-0.31%) |
Mar 15, 2013 | 31.26 | 32.26 | 32.26 | 32.26 | 3,000 | +1.11(+3.56%) |
Mar 14, 2013 | 30.90 | 31.25 | 30.90 | 31.15 | 500 | +0.61(+2.00%) |
Mar 13, 2013 | 30.54 | 30.54 | 30.54 | 30.54 | 478 | +0.00(+0.00%) |
Mar 12, 2013 | 30.53 | 30.54 | 30.53 | 30.54 | 400 | -1.18(-3.72%) |
Mar 11, 2013 | 31.72 | 31.72 | 31.72 | 31.72 | 300 | +0.45(+1.44%) |
Mar 08, 2013 | 31.27 | 31.27 | 31.27 | 31.27 | 200 | -0.25(-0.79%) |
Mar 05, 2013 | 31.57 | 31.52 | 31.52 | 31.52 | 500 | +0.68(+2.20%) |