Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.74 | 22.80 | 21.74 | 21.76 | 144,471 | -1.45(-6.26%) |
May 30, 2013 | 23.18 | 23.35 | 22.98 | 23.21 | 158,556 | +0.95(+4.29%) |
May 29, 2013 | 21.87 | 22.28 | 21.70 | 22.26 | 51,161 | +0.66(+3.05%) |
May 28, 2013 | 21.63 | 22.77 | 21.35 | 21.60 | 83,343 | -0.16(-0.73%) |
May 24, 2013 | 21.84 | 22.10 | 21.68 | 21.76 | 50,426 | -0.42(-1.89%) |
May 23, 2013 | 22.17 | 22.27 | 21.20 | 22.18 | 122,880 | +1.20(+5.72%) |
May 22, 2013 | 21.93 | 23.33 | 20.47 | 20.98 | 410,386 | -0.39(-1.82%) |
May 21, 2013 | 20.94 | 21.69 | 20.62 | 21.37 | 218,935 | -1.09(-4.85%) |
May 20, 2013 | 20.36 | 22.51 | 20.36 | 22.46 | 276,765 | +1.97(+9.61%) |
May 17, 2013 | 21.52 | 21.61 | 20.48 | 20.49 | 306,710 | -1.45(-6.61%) |
May 16, 2013 | 21.52 | 22.12 | 21.42 | 21.94 | 247,775 | -0.31(-1.39%) |
May 15, 2013 | 23.26 | 23.45 | 22.12 | 22.25 | 658,853 | -1.97(-8.13%) |
May 13, 2013 | 24.23 | 24.48 | 24.08 | 24.22 | 58,222 | -0.61(-2.46%) |
May 10, 2013 | 24.09 | 24.90 | 23.54 | 24.83 | 289,444 | -0.72(-2.82%) |
May 09, 2013 | 25.81 | 26.33 | 25.46 | 25.55 | 81,494 | -0.90(-3.40%) |
May 08, 2013 | 26.07 | 26.62 | 25.97 | 26.45 | 72,572 | +1.11(+4.38%) |
May 07, 2013 | 25.35 | 25.45 | 24.84 | 25.34 | 117,976 | -0.97(-3.69%) |
May 06, 2013 | 26.40 | 26.47 | 26.04 | 26.31 | 45,553 | +0.00(+0.00%) |
May 03, 2013 | 26.09 | 26.36 | 25.99 | 26.31 | 110,249 | +0.16(+0.61%) |
May 02, 2013 | 26.22 | 26.46 | 25.86 | 26.15 | 96,952 | +0.37(+1.44%) |
May 01, 2013 | 25.52 | 25.99 | 24.79 | 25.78 | 253,816 | -0.95(-3.55%) |
Apr 30, 2013 | 26.51 | 26.74 | 26.09 | 26.73 | 58,372 | +0.30(+1.14%) |
Apr 29, 2013 | 26.40 | 26.65 | 26.03 | 26.43 | 149,558 | +0.69(+2.68%) |
Apr 26, 2013 | 26.46 | 27.10 | 25.03 | 25.74 | 317,538 | -0.39(-1.49%) |
Apr 25, 2013 | 25.27 | 26.38 | 25.16 | 26.13 | 351,216 | +1.74(+7.13%) |
Apr 24, 2013 | 24.24 | 24.44 | 23.90 | 24.39 | 198,068 | +0.79(+3.35%) |
Apr 23, 2013 | 23.77 | 23.79 | 23.06 | 23.60 | 163,262 | -0.55(-2.28%) |
Apr 22, 2013 | 24.30 | 24.33 | 23.81 | 24.15 | 154,001 | +1.18(+5.14%) |
Apr 19, 2013 | 23.21 | 23.21 | 22.57 | 22.97 | 130,856 | +0.60(+2.68%) |
Apr 18, 2013 | 22.23 | 22.81 | 22.10 | 22.37 | 149,564 | +0.75(+3.49%) |
Apr 17, 2013 | 22.13 | 22.65 | 21.41 | 21.62 | 194,621 | -0.05(-0.25%) |
Apr 16, 2013 | 22.66 | 22.78 | 21.13 | 21.67 | 627,262 | +0.71(+3.39%) |
Apr 15, 2013 | 23.74 | 24.15 | 20.75 | 20.96 | 919,736 | -7.56(-26.51%) |
Apr 12, 2013 | 31.54 | 31.67 | 28.21 | 28.52 | 644,505 | -4.59(-13.86%) |
Apr 11, 2013 | 32.93 | 33.55 | 32.85 | 33.11 | 34,591 | +0.14(+0.42%) |
Apr 10, 2013 | 34.27 | 34.27 | 32.85 | 32.97 | 64,672 | -1.73(-4.99%) |
Apr 09, 2013 | 34.04 | 35.05 | 34.04 | 34.70 | 54,819 | +0.79(+2.33%) |
Apr 08, 2013 | 33.75 | 34.18 | 33.57 | 33.91 | 85,455 | -0.43(-1.25%) |
Apr 05, 2013 | 33.50 | 34.45 | 33.24 | 34.34 | 99,970 | +1.64(+5.01%) |
Apr 04, 2013 | 32.28 | 32.88 | 32.19 | 32.70 | 100,389 | -0.33(-1.00%) |
Apr 03, 2013 | 33.87 | 34.18 | 32.50 | 33.03 | 134,396 | -1.14(-3.34%) |
Apr 02, 2013 | 34.65 | 34.75 | 34.05 | 34.17 | 103,077 | -1.59(-4.45%) |
Apr 01, 2013 | 35.58 | 35.88 | 35.46 | 35.76 | 88,946 | +0.17(+0.48%) |
Mar 28, 2013 | 35.67 | 35.89 | 35.45 | 35.59 | 65,489 | -0.66(-1.82%) |
Mar 27, 2013 | 35.77 | 36.42 | 35.65 | 36.25 | 85,349 | +0.40(+1.12%) |
Mar 26, 2013 | 35.67 | 35.95 | 35.59 | 35.85 | 46,224 | -0.32(-0.88%) |
Mar 25, 2013 | 35.81 | 36.39 | 35.63 | 36.17 | 70,135 | -0.27(-0.74%) |
Mar 22, 2013 | 36.33 | 36.70 | 36.32 | 36.44 | 40,469 | -0.51(-1.38%) |
Mar 21, 2013 | 36.88 | 37.03 | 36.73 | 36.95 | 35,311 | +0.64(+1.76%) |
Mar 20, 2013 | 36.43 | 36.89 | 35.51 | 36.31 | 50,852 | -0.50(-1.36%) |
Mar 19, 2013 | 36.22 | 36.97 | 36.14 | 36.81 | 81,515 | +0.51(+1.40%) |
Mar 18, 2013 | 36.51 | 36.66 | 36.05 | 36.30 | 116,576 | +0.98(+2.77%) |
Mar 15, 2013 | 35.46 | 35.80 | 35.32 | 35.32 | 33,303 | +0.16(+0.46%) |
Mar 14, 2013 | 34.71 | 35.41 | 34.66 | 35.16 | 28,710 | +0.00(+0.00%) |
Mar 13, 2013 | 35.52 | 35.78 | 34.96 | 35.16 | 74,151 | -0.34(-0.96%) |
Mar 12, 2013 | 35.44 | 35.81 | 35.29 | 35.50 | 90,852 | +0.81(+2.33%) |
Mar 11, 2013 | 34.59 | 34.71 | 34.48 | 34.69 | 42,728 | +0.17(+0.50%) |
Mar 08, 2013 | 33.76 | 34.81 | 33.62 | 34.52 | 87,645 | +0.02(+0.06%) |
Mar 07, 2013 | 34.74 | 34.81 | 34.35 | 34.50 | 49,118 | -0.37(-1.06%) |
Mar 06, 2013 | 34.17 | 34.96 | 33.86 | 34.87 | 74,888 | +0.53(+1.54%) |
Mar 05, 2013 | 34.76 | 34.98 | 34.14 | 34.34 | 41,892 | +0.12(+0.35%) |
Mar 04, 2013 | 34.35 | 34.51 | 33.94 | 34.22 | 51,584 | -0.16(-0.47%) |