Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.82 | 30.98 | 29.81 | 30.63 | 617,180 | +0.49(+1.63%) |
May 30, 2013 | 29.91 | 30.44 | 29.77 | 30.14 | 419,734 | +0.32(+1.07%) |
May 29, 2013 | 29.76 | 29.99 | 29.07 | 29.82 | 324,395 | +0.00(+0.00%) |
May 28, 2013 | 29.00 | 30.00 | 28.82 | 29.82 | 617,369 | +0.84(+2.90%) |
May 24, 2013 | 28.84 | 29.07 | 28.47 | 28.98 | 0 | +0.92(+3.28%) |
May 23, 2013 | 27.46 | 28.12 | 26.57 | 28.06 | 0 | +0.22(+0.79%) |
May 22, 2013 | 28.16 | 29.00 | 27.49 | 27.84 | 0 | -0.19(-0.68%) |
May 21, 2013 | 27.56 | 28.23 | 27.38 | 28.03 | 0 | +0.47(+1.71%) |
May 20, 2013 | 27.24 | 27.75 | 27.24 | 27.56 | 0 | +0.12(+0.44%) |
May 17, 2013 | 27.24 | 27.89 | 27.04 | 27.44 | 0 | +0.23(+0.85%) |
May 16, 2013 | 28.12 | 28.17 | 27.07 | 27.21 | 413,187 | -0.96(-3.41%) |
May 15, 2013 | 27.80 | 28.45 | 27.80 | 28.17 | 0 | +0.60(+2.18%) |
May 13, 2013 | 25.60 | 28.33 | 25.57 | 27.57 | 0 | +1.96(+7.65%) |
May 10, 2013 | 24.88 | 25.66 | 24.75 | 25.61 | 0 | +0.85(+3.43%) |
May 09, 2013 | 24.56 | 25.18 | 24.56 | 24.76 | 0 | +0.18(+0.73%) |
May 08, 2013 | 24.40 | 24.74 | 24.12 | 24.58 | 0 | +0.16(+0.66%) |
May 07, 2013 | 24.31 | 25.88 | 24.25 | 24.42 | 0 | +0.72(+3.04%) |
May 06, 2013 | 23.64 | 23.87 | 23.26 | 23.70 | 0 | +0.11(+0.47%) |
May 03, 2013 | 23.88 | 23.92 | 23.43 | 23.59 | 0 | +0.16(+0.68%) |
May 02, 2013 | 23.02 | 24.00 | 23.02 | 23.43 | 0 | +0.61(+2.67%) |
May 01, 2013 | 23.84 | 23.86 | 22.54 | 22.82 | 0 | -1.13(-4.72%) |
Apr 30, 2013 | 23.73 | 24.01 | 23.42 | 23.95 | 0 | +0.23(+0.97%) |
Apr 29, 2013 | 24.24 | 24.24 | 23.62 | 23.72 | 161,940 | -0.32(-1.33%) |
Apr 26, 2013 | 24.00 | 24.12 | 23.39 | 24.04 | 226,109 | -0.01(-0.04%) |
Apr 25, 2013 | 23.75 | 24.44 | 23.70 | 24.05 | 320,173 | +0.50(+2.12%) |
Apr 24, 2013 | 24.05 | 24.05 | 23.22 | 23.55 | 331,325 | -0.46(-1.92%) |
Apr 23, 2013 | 23.85 | 24.15 | 23.75 | 24.01 | 375,255 | +0.34(+1.44%) |
Apr 22, 2013 | 23.48 | 23.82 | 23.28 | 23.67 | 489,346 | +0.26(+1.11%) |
Apr 19, 2013 | 21.97 | 23.52 | 21.97 | 23.41 | 517,997 | +1.52(+6.94%) |
Apr 18, 2013 | 22.36 | 22.61 | 21.60 | 21.89 | 331,000 | -0.45(-2.01%) |
Apr 17, 2013 | 22.27 | 22.63 | 21.97 | 22.34 | 226,990 | -0.15(-0.67%) |
Apr 16, 2013 | 22.15 | 22.50 | 21.84 | 22.49 | 227,633 | +0.61(+2.79%) |
Apr 15, 2013 | 22.83 | 22.83 | 21.85 | 21.88 | 466,261 | -1.07(-4.66%) |
Apr 12, 2013 | 23.00 | 23.27 | 22.85 | 22.95 | 228,623 | -0.20(-0.86%) |
Apr 11, 2013 | 23.16 | 23.38 | 23.00 | 23.15 | 416,840 | +0.00(+0.00%) |
Apr 10, 2013 | 22.77 | 23.36 | 22.52 | 23.15 | 370,785 | +0.41(+1.80%) |
Apr 09, 2013 | 23.33 | 23.33 | 22.68 | 22.74 | 241,994 | -0.45(-1.94%) |
Apr 08, 2013 | 23.07 | 23.20 | 22.57 | 23.19 | 200,507 | +0.22(+0.96%) |
Apr 05, 2013 | 22.41 | 23.03 | 22.29 | 22.97 | 232,783 | +0.05(+0.22%) |
Apr 04, 2013 | 22.97 | 23.10 | 22.40 | 22.92 | 293,368 | +0.26(+1.15%) |
Apr 03, 2013 | 23.45 | 23.45 | 22.13 | 22.66 | 406,868 | -0.78(-3.33%) |
Apr 02, 2013 | 23.75 | 23.88 | 23.34 | 23.44 | 226,782 | -0.09(-0.38%) |
Apr 01, 2013 | 24.25 | 24.42 | 23.25 | 23.53 | 278,331 | -0.84(-3.45%) |
Mar 28, 2013 | 23.82 | 24.56 | 23.60 | 24.37 | 366,217 | +0.59(+2.48%) |
Mar 27, 2013 | 23.21 | 23.82 | 23.00 | 23.78 | 357,221 | +0.38(+1.62%) |
Mar 26, 2013 | 23.66 | 23.84 | 23.13 | 23.40 | 311,419 | -0.17(-0.72%) |
Mar 25, 2013 | 23.88 | 23.88 | 23.27 | 23.57 | 285,997 | -0.26(-1.09%) |
Mar 22, 2013 | 23.74 | 23.86 | 23.46 | 23.83 | 237,050 | +0.13(+0.55%) |
Mar 21, 2013 | 24.05 | 24.20 | 23.37 | 23.70 | 453,018 | -0.56(-2.31%) |
Mar 20, 2013 | 24.13 | 24.71 | 23.91 | 24.26 | 247,378 | +0.29(+1.21%) |
Mar 19, 2013 | 24.75 | 24.94 | 23.75 | 23.97 | 496,615 | -0.74(-2.99%) |
Mar 18, 2013 | 24.59 | 24.99 | 23.98 | 24.71 | 248,709 | -0.29(-1.16%) |
Mar 15, 2013 | 25.02 | 25.15 | 24.77 | 25.00 | 1,225,021 | +0.01(+0.04%) |
Mar 14, 2013 | 24.51 | 25.04 | 24.39 | 24.99 | 418,548 | +0.52(+2.13%) |
Mar 13, 2013 | 24.80 | 24.80 | 24.15 | 24.47 | 231,648 | -0.29(-1.17%) |
Mar 12, 2013 | 24.46 | 24.82 | 23.82 | 24.76 | 245,885 | +0.25(+1.02%) |
Mar 11, 2013 | 24.56 | 24.83 | 24.39 | 24.51 | 304,072 | -0.07(-0.28%) |
Mar 08, 2013 | 24.97 | 24.97 | 24.12 | 24.58 | 503,011 | -0.13(-0.53%) |
Mar 07, 2013 | 25.33 | 25.57 | 24.46 | 24.71 | 424,087 | -0.68(-2.68%) |
Mar 06, 2013 | 25.56 | 25.80 | 25.12 | 25.39 | 507,904 | +0.01(+0.04%) |
Mar 05, 2013 | 24.17 | 25.40 | 24.13 | 25.38 | 656,924 | +1.34(+5.57%) |
Mar 04, 2013 | 23.59 | 24.42 | 23.55 | 24.04 | 347,182 | +0.30(+1.26%) |