Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +1.54(+4.91%) |
May 29, 2013 | 31.36 | 31.36 | 31.36 | 31.36 | 267 | +0.21(+0.67%) |
May 28, 2013 | 31.15 | 31.15 | 31.15 | 31.15 | 400 | +1.11(+3.70%) |
May 24, 2013 | 31.13 | 31.18 | 30.04 | 30.04 | 0 | -1.33(-4.24%) |
May 23, 2013 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.30(+0.97%) |
May 22, 2013 | 31.10 | 31.10 | 31.05 | 31.07 | 0 | -0.39(-1.24%) |
May 21, 2013 | 30.97 | 32.59 | 30.90 | 31.46 | 0 | +0.45(+1.45%) |
May 20, 2013 | 31.27 | 31.35 | 31.01 | 31.01 | 0 | -0.29(-0.92%) |
May 17, 2013 | 31.40 | 31.50 | 30.19 | 31.30 | 0 | +1.64(+5.53%) |
May 15, 2013 | 31.34 | 29.66 | 29.66 | 29.66 | 2,200 | -1.71(-5.45%) |
May 13, 2013 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | -0.43(-1.35%) |
May 08, 2013 | 30.65 | 31.80 | 31.80 | 31.80 | 6,200 | +1.30(+4.26%) |
May 07, 2013 | 33.19 | 33.48 | 30.50 | 30.50 | 0 | -0.33(-1.07%) |
May 06, 2013 | 30.80 | 30.83 | 30.64 | 30.83 | 0 | -0.02(-0.06%) |
May 03, 2013 | 30.87 | 31.00 | 30.02 | 30.85 | 0 | +0.85(+2.83%) |
May 02, 2013 | 30.79 | 30.79 | 30.00 | 30.00 | 0 | -0.03(-0.10%) |
Apr 30, 2013 | 30.75 | 30.03 | 30.03 | 30.03 | 700 | +0.33(+1.11%) |
Apr 29, 2013 | 30.53 | 30.53 | 29.70 | 29.70 | 600 | -0.72(-2.37%) |
Apr 26, 2013 | 30.04 | 30.90 | 30.00 | 30.42 | 803 | -0.12(-0.39%) |
Apr 25, 2013 | 30.90 | 30.90 | 30.54 | 30.54 | 1,003 | +0.04(+0.13%) |
Apr 24, 2013 | 30.97 | 30.97 | 30.15 | 30.50 | 0 | -0.50(-1.61%) |
Apr 23, 2013 | 30.95 | 31.00 | 30.10 | 31.00 | 1,303 | +1.35(+4.55%) |
Apr 22, 2013 | 31.00 | 31.00 | 29.65 | 29.65 | 800 | -1.34(-4.32%) |
Apr 19, 2013 | 31.00 | 31.00 | 30.99 | 30.99 | 990 | +0.00(+0.00%) |
Apr 18, 2013 | 31.00 | 31.00 | 30.96 | 30.99 | 774 | +1.25(+4.21%) |
Apr 17, 2013 | 34.80 | 34.80 | 29.74 | 29.74 | 1,600 | -0.21(-0.71%) |
Apr 16, 2013 | 30.50 | 30.77 | 29.95 | 29.95 | 2,549 | -0.55(-1.80%) |
Apr 15, 2013 | 29.82 | 30.50 | 29.82 | 30.50 | 5,453 | +0.50(+1.67%) |
Apr 12, 2013 | 27.88 | 30.00 | 27.88 | 30.00 | 1,664 | +0.20(+0.67%) |
Apr 11, 2013 | 29.80 | 29.80 | 29.80 | 29.80 | 920 | -0.20(-0.67%) |
Apr 10, 2013 | 30.00 | 30.00 | 29.80 | 30.00 | 1,748 | +0.20(+0.67%) |
Apr 09, 2013 | 30.00 | 30.00 | 29.80 | 29.80 | 1,213 | -0.15(-0.50%) |
Apr 08, 2013 | 30.00 | 30.00 | 29.95 | 29.95 | 1,175 | +0.06(+0.20%) |
Apr 05, 2013 | 29.62 | 30.50 | 29.56 | 29.89 | 1,545 | -0.11(-0.37%) |
Apr 04, 2013 | 30.00 | 30.00 | 28.62 | 30.00 | 2,189 | +0.04(+0.13%) |
Apr 03, 2013 | 29.61 | 30.00 | 29.61 | 29.96 | 1,945 | -0.01(-0.03%) |
Apr 02, 2013 | 29.96 | 29.97 | 29.96 | 29.97 | 2,565 | -0.02(-0.07%) |
Apr 01, 2013 | 30.00 | 30.00 | 27.70 | 29.99 | 3,191 | +0.50(+1.70%) |
Mar 28, 2013 | 29.93 | 29.93 | 28.99 | 29.49 | 2,475 | -0.29(-0.97%) |
Mar 27, 2013 | 29.30 | 30.00 | 29.00 | 29.78 | 2,698 | +0.63(+2.16%) |
Mar 26, 2013 | 29.33 | 29.33 | 29.15 | 29.15 | 12,300 | -0.41(-1.39%) |
Mar 25, 2013 | 29.30 | 29.88 | 29.14 | 29.56 | 3,200 | +0.19(+0.65%) |
Mar 22, 2013 | 29.11 | 29.39 | 29.00 | 29.37 | 4,408 | +0.37(+1.28%) |
Mar 21, 2013 | 28.82 | 29.00 | 27.99 | 29.00 | 3,735 | +0.05(+0.17%) |
Mar 20, 2013 | 29.00 | 29.00 | 28.91 | 28.95 | 5,528 | -0.05(-0.17%) |
Mar 19, 2013 | 29.17 | 29.25 | 29.00 | 29.00 | 16,798 | +0.00(+0.00%) |
Mar 18, 2013 | 29.53 | 29.53 | 28.91 | 29.00 | 4,100 | -0.85(-2.85%) |
Mar 15, 2013 | 29.58 | 29.85 | 28.25 | 29.85 | 30,900 | +0.73(+2.51%) |
Mar 14, 2013 | 29.00 | 29.90 | 28.56 | 29.12 | 6,863 | -0.15(-0.51%) |
Mar 13, 2013 | 29.00 | 29.27 | 28.75 | 29.27 | 10,612 | +0.98(+3.46%) |
Mar 12, 2013 | 29.50 | 30.03 | 28.00 | 28.29 | 2,007 | +0.54(+1.95%) |
Mar 11, 2013 | 27.75 | 27.75 | 27.75 | 27.75 | 240 | +0.76(+2.82%) |
Mar 06, 2013 | 26.75 | 26.99 | 26.99 | 26.99 | 1,400 | +0.05(+0.19%) |
Mar 05, 2013 | 26.15 | 26.94 | 26.15 | 26.94 | 200 | +1.13(+4.38%) |