Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 29.93 | 29.93 | 29.93 | 29.93 | 1,520 | -0.46(-1.53%) |
May 28, 2013 | 30.39 | 30.39 | 30.39 | 0 | +0.15(+0.50%) | |
May 24, 2013 | 30.17 | 30.24 | 30.17 | 30.24 | 30,000 | +0.50(+1.69%) |
May 23, 2013 | 29.58 | 29.74 | 29.58 | 29.74 | 732 | -1.46(-4.68%) |
May 22, 2013 | 31.20 | 31.20 | 31.20 | 31.20 | 150 | +1.40(+4.70%) |
May 17, 2013 | 29.80 | 29.80 | 29.80 | 0 | +0.02(+0.07%) | |
May 16, 2013 | 30.00 | 30.00 | 29.78 | 29.78 | 623 | -0.42(-1.39%) |
May 15, 2013 | 30.20 | 30.20 | 30.20 | 30.20 | 1,655 | -0.10(-0.33%) |
May 13, 2013 | 30.09 | 30.30 | 30.09 | 30.30 | 630 | +0.00(+0.00%) |
May 10, 2013 | 30.15 | 30.30 | 30.15 | 30.30 | 813 | -0.75(-2.42%) |
May 08, 2013 | 31.05 | 31.05 | 31.05 | 0 | +1.05(+3.50%) | |
May 07, 2013 | 30.05 | 30.05 | 30.00 | 30.00 | 760 | +0.00(+0.00%) |
May 03, 2013 | 30.00 | 30.00 | 30.00 | 0 | +0.69(+2.35%) | |
May 02, 2013 | 29.25 | 29.31 | 29.25 | 29.31 | 1,987 | +0.06(+0.21%) |
May 01, 2013 | 29.26 | 29.26 | 29.25 | 29.25 | 253 | -0.05(-0.17%) |
Apr 30, 2013 | 29.55 | 29.55 | 29.30 | 29.30 | 440 | -0.38(-1.28%) |
Apr 29, 2013 | 29.68 | 29.68 | 29.68 | 29.68 | 100 | +0.93(+3.23%) |
Apr 26, 2013 | 28.75 | 28.75 | 28.75 | 28.75 | 257 | +0.07(+0.24%) |
Apr 25, 2013 | 28.95 | 28.95 | 28.68 | 28.68 | 1,085 | -0.28(-0.97%) |
Apr 24, 2013 | 28.96 | 28.96 | 28.96 | 28.96 | 260 | +0.67(+2.37%) |
Apr 23, 2013 | 28.40 | 28.65 | 28.29 | 28.29 | 577 | +1.28(+4.74%) |
Apr 22, 2013 | 27.22 | 27.22 | 27.00 | 27.01 | 1,537 | -0.34(-1.24%) |
Apr 19, 2013 | 27.20 | 27.35 | 27.20 | 27.35 | 1,464 | +0.60(+2.24%) |
Apr 17, 2013 | 26.75 | 26.75 | 26.75 | 0 | -0.90(-3.25%) | |
Apr 16, 2013 | 27.65 | 27.65 | 27.65 | 27.65 | 130 | +0.07(+0.25%) |
Apr 15, 2013 | 27.58 | 27.58 | 27.58 | 27.58 | 160 | -0.54(-1.92%) |
Apr 12, 2013 | 28.12 | 28.12 | 28.12 | 28.12 | 143 | -0.26(-0.92%) |
Apr 11, 2013 | 28.45 | 28.45 | 28.38 | 28.38 | 1,715 | +0.55(+1.98%) |
Apr 10, 2013 | 27.97 | 27.97 | 27.83 | 27.83 | 1,310 | +0.80(+2.96%) |
Apr 09, 2013 | 27.12 | 27.12 | 27.03 | 27.03 | 557 | +0.33(+1.24%) |
Apr 05, 2013 | 26.70 | 26.70 | 26.70 | 0 | -0.75(-2.73%) | |
Apr 04, 2013 | 27.45 | 27.45 | 27.45 | 27.45 | 113 | -0.68(-2.42%) |
Apr 02, 2013 | 28.13 | 28.13 | 28.13 | 130 | +0.95(+3.50%) | |
Apr 01, 2013 | 27.18 | 27.18 | 27.18 | 27.18 | 160 | -0.16(-0.59%) |
Mar 28, 2013 | 27.60 | 27.60 | 27.34 | 27.34 | 7,299 | +0.49(+1.82%) |
Mar 27, 2013 | 26.85 | 26.90 | 26.85 | 26.85 | 457 | -0.55(-2.01%) |
Mar 26, 2013 | 27.55 | 27.55 | 27.40 | 27.40 | 6,772 | -0.10(-0.36%) |
Mar 25, 2013 | 27.80 | 27.80 | 27.50 | 27.50 | 2,805 | -0.62(-2.20%) |
Mar 22, 2013 | 28.14 | 28.14 | 28.09 | 28.12 | 665 | -0.37(-1.30%) |
Mar 21, 2013 | 28.10 | 28.49 | 28.10 | 28.49 | 760 | +0.37(+1.32%) |
Mar 20, 2013 | 28.05 | 28.18 | 28.05 | 28.12 | 1,321 | +0.34(+1.22%) |
Mar 19, 2013 | 28.05 | 28.05 | 27.65 | 27.78 | 2,920 | -0.27(-0.96%) |
Mar 18, 2013 | 27.85 | 28.05 | 27.85 | 28.05 | 2,289 | -0.45(-1.58%) |
Mar 14, 2013 | 28.50 | 28.50 | 28.50 | 0 | +0.15(+0.53%) | |
Mar 13, 2013 | 28.35 | 28.35 | 28.35 | 28.35 | 672 | -0.80(-2.74%) |
Mar 12, 2013 | 29.10 | 29.15 | 29.10 | 29.15 | 225 | +0.10(+0.34%) |
Mar 11, 2013 | 29.05 | 29.05 | 29.05 | 29.05 | 174 | -0.20(-0.68%) |
Mar 08, 2013 | 29.45 | 29.45 | 29.25 | 29.25 | 310 | +0.64(+2.24%) |
Mar 07, 2013 | 28.65 | 28.80 | 28.58 | 28.61 | 817 | +0.96(+3.47%) |
Mar 05, 2013 | 27.65 | 27.65 | 27.65 | 0 | +0.90(+3.36%) | |
Mar 04, 2013 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | -0.25(-0.93%) |