Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.76 | 28.76 | 28.73 | 28.75 | 203,653 | -0.02(-0.07%) |
May 30, 2013 | 28.75 | 28.77 | 28.75 | 28.77 | 187,697 | +0.01(+0.03%) |
May 29, 2013 | 28.77 | 28.77 | 28.75 | 28.76 | 71,830 | -0.02(-0.07%) |
May 28, 2013 | 28.77 | 28.78 | 28.77 | 28.78 | 117,156 | -0.02(-0.07%) |
May 27, 2013 | 28.81 | 28.81 | 28.77 | 28.80 | 132,387 | -0.02(-0.07%) |
May 24, 2013 | 28.81 | 28.82 | 28.80 | 28.82 | 97,697 | -0.02(-0.07%) |
May 23, 2013 | 28.86 | 28.87 | 28.84 | 28.84 | 92,517 | -0.01(-0.03%) |
May 22, 2013 | 28.88 | 28.89 | 28.85 | 28.85 | 134,699 | -0.01(-0.03%) |
May 21, 2013 | 28.86 | 28.88 | 28.86 | 28.86 | 72,817 | -0.02(-0.07%) |
May 17, 2013 | 28.88 | 28.88 | 28.88 | 0 | +0.03(+0.10%) | |
May 16, 2013 | 28.85 | 28.88 | 28.85 | 28.85 | 104,471 | +0.00(+0.00%) |
May 15, 2013 | 28.84 | 28.85 | 28.82 | 28.85 | 187,005 | +0.00(+0.00%) |
May 13, 2013 | 28.84 | 28.85 | 28.84 | 28.85 | 80,357 | +0.00(+0.00%) |
May 10, 2013 | 28.87 | 28.87 | 28.84 | 28.85 | 181,271 | -0.02(-0.07%) |
May 09, 2013 | 28.88 | 28.89 | 28.87 | 28.87 | 67,934 | -0.02(-0.07%) |
May 08, 2013 | 28.89 | 28.89 | 28.88 | 28.89 | 99,945 | +0.02(+0.07%) |
May 07, 2013 | 28.88 | 28.88 | 28.87 | 28.87 | 63,072 | +0.00(+0.00%) |
May 06, 2013 | 28.90 | 28.90 | 28.87 | 28.87 | 153,043 | -0.03(-0.10%) |
May 03, 2013 | 28.93 | 28.93 | 28.90 | 28.90 | 84,239 | -0.04(-0.14%) |
May 02, 2013 | 28.94 | 28.94 | 28.93 | 28.94 | 79,519 | +0.01(+0.03%) |
May 01, 2013 | 28.94 | 28.95 | 28.93 | 28.93 | 75,542 | +0.01(+0.03%) |
Apr 30, 2013 | 28.92 | 28.93 | 28.91 | 28.92 | 120,756 | +0.00(+0.00%) |
Apr 29, 2013 | 28.92 | 28.93 | 28.91 | 28.92 | 111,164 | +0.01(+0.03%) |
Apr 26, 2013 | 28.92 | 28.92 | 28.91 | 28.91 | 35,781 | +0.00(+0.00%) |
Apr 25, 2013 | 28.91 | 28.91 | 28.89 | 28.91 | 76,054 | +0.00(+0.00%) |
Apr 24, 2013 | 28.91 | 28.91 | 28.89 | 28.91 | 63,332 | +0.00(+0.00%) |
Apr 23, 2013 | 28.92 | 28.92 | 28.91 | 28.91 | 75,579 | -0.05(-0.17%) |
Apr 22, 2013 | 28.97 | 28.98 | 28.96 | 28.96 | 67,027 | -0.02(-0.07%) |
Apr 19, 2013 | 28.98 | 28.98 | 28.97 | 28.98 | 53,001 | -0.01(-0.03%) |
Apr 18, 2013 | 28.97 | 28.99 | 28.97 | 28.99 | 107,809 | +0.02(+0.07%) |
Apr 17, 2013 | 28.97 | 28.98 | 28.96 | 28.97 | 76,831 | -0.01(-0.03%) |
Apr 16, 2013 | 28.96 | 28.98 | 28.96 | 28.98 | 107,018 | +0.00(+0.00%) |
Apr 15, 2013 | 28.96 | 28.98 | 28.96 | 28.98 | 70,110 | +0.01(+0.03%) |
Apr 12, 2013 | 28.95 | 28.97 | 28.95 | 28.97 | 51,179 | +0.05(+0.17%) |
Apr 11, 2013 | 28.93 | 28.94 | 28.92 | 28.92 | 87,054 | -0.01(-0.03%) |
Apr 10, 2013 | 28.92 | 28.94 | 28.92 | 28.93 | 90,384 | +0.00(+0.00%) |
Apr 09, 2013 | 28.93 | 28.95 | 28.93 | 28.93 | 54,825 | +0.00(+0.00%) |
Apr 08, 2013 | 28.94 | 28.95 | 28.93 | 28.93 | 54,567 | -0.02(-0.07%) |
Apr 05, 2013 | 28.94 | 28.98 | 28.94 | 28.95 | 1,124,168 | +0.02(+0.07%) |
Apr 04, 2013 | 28.92 | 28.94 | 28.92 | 28.93 | 73,644 | +0.02(+0.07%) |
Apr 03, 2013 | 28.91 | 28.92 | 28.91 | 28.91 | 76,144 | -0.01(-0.03%) |
Apr 02, 2013 | 28.92 | 28.92 | 28.90 | 28.92 | 121,419 | +0.00(+0.00%) |
Apr 01, 2013 | 28.90 | 28.92 | 28.90 | 28.92 | 68,588 | +0.01(+0.03%) |
Mar 28, 2013 | 28.91 | 28.91 | 28.91 | 0 | -0.01(-0.03%) | |
Mar 27, 2013 | 28.89 | 28.92 | 28.89 | 28.92 | 101,178 | +0.02(+0.07%) |
Mar 26, 2013 | 28.90 | 28.90 | 28.89 | 28.90 | 110,520 | +0.00(+0.00%) |
Mar 25, 2013 | 28.88 | 28.91 | 28.88 | 28.90 | 160,162 | +0.01(+0.03%) |
Mar 22, 2013 | 28.91 | 28.91 | 28.89 | 28.89 | 78,510 | -0.02(-0.07%) |
Mar 21, 2013 | 28.90 | 28.91 | 28.89 | 28.91 | 193,061 | -0.02(-0.07%) |
Mar 20, 2013 | 28.95 | 28.95 | 28.93 | 28.93 | 93,577 | -0.01(-0.03%) |
Mar 19, 2013 | 28.94 | 28.95 | 28.93 | 28.94 | 110,353 | +0.02(+0.07%) |
Mar 18, 2013 | 28.93 | 28.94 | 28.92 | 28.92 | 111,496 | +0.00(+0.00%) |
Mar 15, 2013 | 28.89 | 28.92 | 28.89 | 28.92 | 61,747 | +0.01(+0.03%) |
Mar 14, 2013 | 28.90 | 28.91 | 28.89 | 28.91 | 143,916 | +0.00(+0.00%) |
Mar 13, 2013 | 28.92 | 28.92 | 28.91 | 28.91 | 56,995 | -0.01(-0.03%) |
Mar 12, 2013 | 28.93 | 28.94 | 28.91 | 28.92 | 109,386 | +0.03(+0.10%) |
Mar 11, 2013 | 28.91 | 28.91 | 28.89 | 28.89 | 65,182 | -0.01(-0.03%) |
Mar 08, 2013 | 28.90 | 28.90 | 28.88 | 28.90 | 37,706 | -0.03(-0.10%) |
Mar 07, 2013 | 28.95 | 28.95 | 28.91 | 28.93 | 72,522 | -0.02(-0.07%) |
Mar 06, 2013 | 28.92 | 28.95 | 28.92 | 28.95 | 57,726 | +0.03(+0.10%) |
Mar 05, 2013 | 28.92 | 28.94 | 28.92 | 28.92 | 133,678 | -0.01(-0.03%) |
Mar 04, 2013 | 28.95 | 28.95 | 28.93 | 28.93 | 104,037 | -0.03(-0.10%) |