Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.38 | 29.41 | 28.91 | 28.97 | 113,170 | -0.58(-1.96%) |
May 30, 2013 | 29.91 | 29.99 | 29.50 | 29.55 | 111,311 | -0.44(-1.47%) |
May 29, 2013 | 30.78 | 30.98 | 29.84 | 29.99 | 82,716 | -1.05(-3.38%) |
May 28, 2013 | 31.65 | 31.73 | 30.94 | 31.04 | 82,494 | -0.39(-1.24%) |
May 24, 2013 | 31.19 | 32.13 | 31.19 | 31.43 | 173,266 | +0.24(+0.77%) |
May 23, 2013 | 29.91 | 31.26 | 29.69 | 31.19 | 245,907 | +1.17(+3.90%) |
May 22, 2013 | 31.18 | 31.78 | 29.95 | 30.02 | 230,926 | -1.15(-3.69%) |
May 21, 2013 | 31.65 | 31.76 | 31.09 | 31.17 | 165,904 | -0.51(-1.61%) |
May 20, 2013 | 31.83 | 32.14 | 31.47 | 31.68 | 163,110 | -0.12(-0.38%) |
May 17, 2013 | 31.56 | 32.16 | 31.42 | 31.80 | 234,015 | +0.34(+1.08%) |
May 16, 2013 | 30.58 | 32.31 | 30.44 | 31.46 | 171,461 | +0.99(+3.25%) |
May 15, 2013 | 30.00 | 30.53 | 29.74 | 30.47 | 445,433 | +0.63(+2.11%) |
May 13, 2013 | 29.83 | 30.10 | 29.42 | 29.84 | 303,943 | -0.15(-0.50%) |
May 10, 2013 | 26.50 | 30.97 | 26.50 | 29.99 | 564,963 | +4.01(+15.43%) |
May 09, 2013 | 26.25 | 26.31 | 25.87 | 25.98 | 58,365 | -0.27(-1.03%) |
May 08, 2013 | 26.53 | 26.54 | 25.94 | 26.25 | 143,430 | -0.43(-1.61%) |
May 07, 2013 | 26.75 | 26.96 | 26.52 | 26.68 | 74,621 | +0.04(+0.15%) |
May 06, 2013 | 26.59 | 26.97 | 26.40 | 26.64 | 131,902 | +0.15(+0.57%) |
May 03, 2013 | 25.15 | 26.59 | 24.94 | 26.49 | 165,204 | +1.55(+6.21%) |
May 02, 2013 | 25.57 | 25.57 | 24.55 | 24.94 | 216,502 | -0.47(-1.85%) |
May 01, 2013 | 25.52 | 25.72 | 25.19 | 25.41 | 104,912 | -0.20(-0.78%) |
Apr 30, 2013 | 26.04 | 26.22 | 25.31 | 25.61 | 122,561 | -0.44(-1.69%) |
Apr 29, 2013 | 26.37 | 26.66 | 25.93 | 26.05 | 84,987 | -0.31(-1.18%) |
Apr 26, 2013 | 26.92 | 26.84 | 26.22 | 26.36 | 100,508 | -0.48(-1.79%) |
Apr 25, 2013 | 26.00 | 26.86 | 25.73 | 26.84 | 144,827 | +0.86(+3.31%) |
Apr 24, 2013 | 25.28 | 26.09 | 25.28 | 25.98 | 97,848 | +0.57(+2.24%) |
Apr 23, 2013 | 25.61 | 26.36 | 25.08 | 25.41 | 210,217 | -0.01(-0.04%) |
Apr 22, 2013 | 24.88 | 25.40 | 24.59 | 25.42 | 191,287 | +0.45(+1.80%) |
Apr 19, 2013 | 24.77 | 24.97 | 24.33 | 24.97 | 168,263 | +0.17(+0.69%) |
Apr 18, 2013 | 24.69 | 24.98 | 24.60 | 24.80 | 103,014 | +0.18(+0.73%) |
Apr 17, 2013 | 24.74 | 24.88 | 24.51 | 24.62 | 95,439 | -0.25(-1.01%) |
Apr 16, 2013 | 24.03 | 24.96 | 24.03 | 24.87 | 143,002 | +0.84(+3.50%) |
Apr 15, 2013 | 24.53 | 24.54 | 23.91 | 24.03 | 194,426 | -0.65(-2.63%) |
Apr 12, 2013 | 24.55 | 24.73 | 24.15 | 24.68 | 97,467 | +0.11(+0.45%) |
Apr 11, 2013 | 24.68 | 24.68 | 24.46 | 24.57 | 128,545 | -0.10(-0.41%) |
Apr 10, 2013 | 24.44 | 24.74 | 24.19 | 24.67 | 147,918 | +0.20(+0.82%) |
Apr 09, 2013 | 24.88 | 24.95 | 24.38 | 24.47 | 62,061 | -0.31(-1.25%) |
Apr 08, 2013 | 24.70 | 24.83 | 24.27 | 24.78 | 62,575 | +0.38(+1.56%) |
Apr 05, 2013 | 24.50 | 24.65 | 24.36 | 24.40 | 102,772 | -0.44(-1.77%) |
Apr 04, 2013 | 24.65 | 24.85 | 24.56 | 24.84 | 104,976 | +0.20(+0.81%) |
Apr 03, 2013 | 24.97 | 24.97 | 24.21 | 24.64 | 108,258 | -0.23(-0.92%) |
Apr 02, 2013 | 24.43 | 24.93 | 24.07 | 24.87 | 194,623 | +0.61(+2.51%) |
Apr 01, 2013 | 25.05 | 25.55 | 24.06 | 24.26 | 246,290 | -0.77(-3.08%) |
Mar 28, 2013 | 25.05 | 25.19 | 24.44 | 25.03 | 211,650 | +0.03(+0.12%) |
Mar 27, 2013 | 24.86 | 25.11 | 24.39 | 25.00 | 87,262 | +0.08(+0.32%) |
Mar 26, 2013 | 25.09 | 25.22 | 24.46 | 24.92 | 157,253 | -0.10(-0.40%) |
Mar 25, 2013 | 25.81 | 25.83 | 24.84 | 25.02 | 131,635 | -0.70(-2.72%) |
Mar 22, 2013 | 25.39 | 25.77 | 25.29 | 25.72 | 279,643 | +0.25(+0.98%) |
Mar 21, 2013 | 24.94 | 25.64 | 24.93 | 25.47 | 187,209 | +0.45(+1.80%) |
Mar 20, 2013 | 25.44 | 25.50 | 24.94 | 25.02 | 191,764 | -0.42(-1.65%) |
Mar 19, 2013 | 25.30 | 25.55 | 25.25 | 25.44 | 110,097 | +0.21(+0.83%) |
Mar 18, 2013 | 25.13 | 25.56 | 24.93 | 25.23 | 208,351 | -0.25(-0.98%) |
Mar 15, 2013 | 26.20 | 26.25 | 24.44 | 25.48 | 223,917 | -0.44(-1.70%) |
Mar 14, 2013 | 24.00 | 26.03 | 23.96 | 25.92 | 942,631 | +1.92(+8.00%) |
Mar 13, 2013 | 24.00 | 24.40 | 23.61 | 24.00 | 3,738,514 | -0.07(-0.29%) |
Mar 12, 2013 | 23.86 | 24.33 | 23.62 | 24.07 | 197,928 | +0.06(+0.25%) |
Mar 11, 2013 | 24.29 | 24.56 | 23.88 | 24.01 | 77,517 | -0.25(-1.03%) |
Mar 08, 2013 | 23.71 | 24.40 | 23.53 | 24.26 | 72,572 | +0.56(+2.36%) |
Mar 07, 2013 | 23.75 | 23.75 | 23.41 | 23.70 | 144,148 | -0.06(-0.25%) |
Mar 06, 2013 | 23.89 | 23.99 | 23.60 | 23.76 | 27,914 | -0.13(-0.54%) |
Mar 05, 2013 | 23.81 | 23.91 | 23.55 | 23.89 | 110,689 | +0.09(+0.38%) |
Mar 04, 2013 | 23.20 | 23.84 | 23.20 | 23.80 | 131,383 | +0.60(+2.59%) |