Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.56 | 26.56 | 26.15 | 26.19 | 63,539 | -0.58(-2.18%) |
May 30, 2013 | 26.50 | 26.88 | 26.50 | 26.77 | 37,792 | +0.23(+0.89%) |
May 29, 2013 | 26.58 | 26.65 | 26.39 | 26.54 | 53,673 | -0.63(-2.32%) |
May 28, 2013 | 27.02 | 27.40 | 27.02 | 27.17 | 86,685 | +0.44(+1.65%) |
May 24, 2013 | 26.48 | 26.81 | 26.48 | 26.73 | 145,860 | -0.72(-2.62%) |
May 23, 2013 | 27.26 | 27.65 | 27.01 | 27.45 | 83,632 | -0.79(-2.80%) |
May 22, 2013 | 28.75 | 28.94 | 28.15 | 28.24 | 83,057 | -0.96(-3.29%) |
May 21, 2013 | 28.85 | 29.25 | 28.85 | 29.20 | 71,240 | -0.57(-1.91%) |
May 20, 2013 | 29.65 | 29.78 | 29.61 | 29.77 | 56,474 | +0.11(+0.37%) |
May 17, 2013 | 29.37 | 29.70 | 29.37 | 29.66 | 51,307 | +0.32(+1.09%) |
May 16, 2013 | 29.23 | 29.55 | 29.23 | 29.34 | 68,650 | -0.35(-1.18%) |
May 15, 2013 | 29.80 | 29.80 | 29.65 | 29.69 | 21,830 | -0.15(-0.50%) |
May 13, 2013 | 30.18 | 30.18 | 29.84 | 29.84 | 125,610 | -0.39(-1.29%) |
May 10, 2013 | 29.97 | 30.25 | 29.97 | 30.23 | 56,953 | -1.43(-4.52%) |
May 09, 2013 | 31.30 | 32.01 | 31.30 | 31.66 | 62,195 | -0.39(-1.22%) |
May 08, 2013 | 32.21 | 32.21 | 31.91 | 32.05 | 69,066 | -0.03(-0.09%) |
May 07, 2013 | 31.76 | 32.08 | 31.76 | 32.08 | 24,248 | -0.41(-1.26%) |
May 06, 2013 | 32.40 | 32.53 | 32.35 | 32.49 | 33,841 | -0.58(-1.75%) |
May 03, 2013 | 32.50 | 33.08 | 32.59 | 33.07 | 25,788 | +0.48(+1.47%) |
May 02, 2013 | 32.41 | 32.62 | 32.23 | 32.59 | 19,686 | +0.16(+0.49%) |
May 01, 2013 | 32.50 | 32.78 | 32.35 | 32.43 | 322,005 | -0.68(-2.05%) |
Apr 30, 2013 | 32.69 | 33.11 | 32.69 | 33.11 | 25,238 | +1.71(+5.45%) |
Apr 29, 2013 | 31.15 | 31.54 | 31.15 | 31.40 | 21,870 | +0.60(+1.95%) |
Apr 26, 2013 | 30.84 | 30.85 | 30.80 | 30.80 | 9,418 | -0.02(-0.06%) |
Apr 25, 2013 | 30.99 | 31.09 | 30.82 | 30.82 | 34,595 | -0.06(-0.19%) |
Apr 24, 2013 | 30.55 | 30.96 | 30.55 | 30.88 | 23,755 | +0.52(+1.71%) |
Apr 23, 2013 | 30.01 | 30.39 | 30.01 | 30.36 | 23,429 | +0.80(+2.71%) |
Apr 22, 2013 | 29.42 | 29.61 | 29.23 | 29.56 | 39,578 | +0.25(+0.85%) |
Apr 19, 2013 | 29.45 | 29.45 | 29.23 | 29.31 | 45,037 | -0.53(-1.78%) |
Apr 18, 2013 | 29.80 | 30.02 | 29.75 | 29.84 | 22,492 | -0.01(-0.03%) |
Apr 17, 2013 | 30.10 | 30.10 | 29.65 | 29.85 | 24,479 | -0.33(-1.09%) |
Apr 16, 2013 | 29.97 | 30.19 | 29.90 | 30.18 | 51,742 | +0.88(+3.00%) |
Apr 15, 2013 | 29.79 | 30.03 | 29.30 | 29.30 | 32,476 | -0.88(-2.92%) |
Apr 12, 2013 | 30.00 | 30.29 | 29.90 | 30.18 | 27,344 | -0.27(-0.89%) |
Apr 11, 2013 | 30.14 | 30.49 | 30.14 | 30.45 | 56,054 | +0.37(+1.23%) |
Apr 10, 2013 | 29.83 | 30.15 | 29.83 | 30.08 | 75,664 | +0.02(+0.07%) |
Apr 09, 2013 | 29.96 | 30.10 | 29.74 | 30.06 | 40,863 | +0.97(+3.33%) |
Apr 08, 2013 | 28.87 | 29.14 | 28.87 | 29.09 | 41,766 | +0.23(+0.80%) |
Apr 05, 2013 | 28.79 | 28.87 | 28.60 | 28.86 | 26,789 | -0.48(-1.64%) |
Apr 04, 2013 | 29.10 | 29.35 | 29.10 | 29.34 | 45,520 | -0.09(-0.31%) |
Apr 03, 2013 | 29.61 | 29.81 | 29.30 | 29.43 | 24,990 | -0.75(-2.49%) |
Apr 02, 2013 | 30.03 | 30.29 | 30.03 | 30.18 | 44,839 | +0.28(+0.94%) |
Apr 01, 2013 | 29.82 | 29.96 | 29.82 | 29.90 | 45,727 | -0.07(-0.23%) |
Mar 28, 2013 | 29.65 | 29.99 | 29.65 | 29.97 | 55,965 | +0.19(+0.64%) |
Mar 27, 2013 | 29.81 | 29.81 | 29.60 | 29.78 | 27,837 | -0.14(-0.47%) |
Mar 26, 2013 | 29.90 | 29.98 | 29.80 | 29.92 | 51,074 | -0.12(-0.40%) |
Mar 25, 2013 | 30.03 | 30.20 | 29.84 | 30.04 | 41,807 | +0.00(+0.00%) |
Mar 22, 2013 | 29.85 | 30.05 | 29.84 | 30.04 | 39,170 | +0.75(+2.56%) |
Mar 21, 2013 | 29.33 | 29.44 | 29.25 | 29.29 | 62,236 | +0.20(+0.69%) |
Mar 20, 2013 | 29.15 | 29.15 | 28.90 | 29.09 | 34,912 | +0.38(+1.32%) |
Mar 19, 2013 | 29.15 | 29.15 | 28.63 | 28.71 | 40,231 | -0.62(-2.11%) |
Mar 18, 2013 | 29.15 | 29.42 | 29.15 | 29.33 | 29,074 | -0.36(-1.21%) |
Mar 15, 2013 | 29.70 | 29.93 | 29.65 | 29.69 | 31,806 | +0.37(+1.26%) |
Mar 14, 2013 | 29.33 | 29.40 | 29.32 | 29.32 | 26,178 | -0.09(-0.31%) |
Mar 13, 2013 | 29.53 | 29.53 | 29.35 | 29.41 | 29,033 | -0.56(-1.87%) |
Mar 12, 2013 | 29.95 | 30.16 | 29.91 | 29.97 | 55,663 | -0.08(-0.27%) |
Mar 11, 2013 | 29.82 | 30.10 | 29.73 | 30.05 | 30,233 | +0.06(+0.21%) |
Mar 08, 2013 | 30.07 | 30.07 | 29.74 | 29.99 | 29,281 | -0.05(-0.18%) |
Mar 07, 2013 | 29.81 | 30.05 | 29.81 | 30.04 | 38,828 | -0.01(-0.03%) |
Mar 06, 2013 | 30.02 | 30.29 | 29.98 | 30.05 | 40,628 | +0.25(+0.84%) |
Mar 05, 2013 | 29.51 | 29.80 | 29.51 | 29.80 | 39,097 | +0.64(+2.19%) |
Mar 04, 2013 | 28.93 | 29.16 | 28.84 | 29.16 | 24,033 | -0.12(-0.41%) |