Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.00 | 22.12 | 21.33 | 21.33 | 528,359 | -0.79(-3.58%) |
May 30, 2013 | 22.26 | 22.57 | 22.07 | 22.12 | 336,681 | -0.16(-0.71%) |
May 29, 2013 | 22.18 | 22.28 | 20.69 | 22.28 | 1,680,681 | -0.10(-0.46%) |
May 28, 2013 | 23.31 | 23.40 | 22.19 | 22.38 | 952,711 | -0.70(-3.03%) |
May 24, 2013 | 23.17 | 23.29 | 22.74 | 23.08 | 358,381 | -0.12(-0.52%) |
May 23, 2013 | 23.20 | 23.29 | 22.67 | 23.20 | 294,645 | -0.14(-0.60%) |
May 22, 2013 | 23.78 | 24.04 | 23.13 | 23.34 | 510,099 | -0.46(-1.92%) |
May 21, 2013 | 23.92 | 23.94 | 23.77 | 23.80 | 438,557 | -0.05(-0.20%) |
May 20, 2013 | 23.92 | 24.02 | 23.78 | 23.84 | 367,838 | -0.06(-0.23%) |
May 17, 2013 | 23.84 | 23.99 | 23.74 | 23.90 | 319,000 | +0.16(+0.67%) |
May 16, 2013 | 23.35 | 23.80 | 23.29 | 23.74 | 406,773 | +0.46(+1.96%) |
May 15, 2013 | 23.35 | 23.36 | 23.00 | 23.28 | 312,753 | +0.25(+1.09%) |
May 13, 2013 | 23.38 | 23.51 | 22.78 | 23.03 | 564,468 | -0.39(-1.67%) |
May 10, 2013 | 23.65 | 23.74 | 23.35 | 23.42 | 342,477 | -0.21(-0.91%) |
May 09, 2013 | 23.85 | 23.85 | 23.59 | 23.64 | 229,775 | -0.17(-0.70%) |
May 08, 2013 | 23.92 | 23.96 | 23.66 | 23.81 | 303,529 | -0.02(-0.08%) |
May 07, 2013 | 23.78 | 23.91 | 23.54 | 23.82 | 320,761 | +0.15(+0.63%) |
May 06, 2013 | 23.41 | 23.75 | 23.39 | 23.68 | 436,345 | +0.13(+0.55%) |
May 03, 2013 | 23.95 | 24.04 | 23.43 | 23.54 | 475,571 | -0.49(-2.05%) |
May 02, 2013 | 23.84 | 24.11 | 23.76 | 24.04 | 312,506 | +0.29(+1.22%) |
May 01, 2013 | 24.11 | 24.12 | 23.68 | 23.75 | 370,486 | -0.35(-1.47%) |
Apr 30, 2013 | 24.02 | 24.10 | 23.91 | 24.10 | 278,317 | +0.11(+0.47%) |
Apr 29, 2013 | 23.88 | 24.03 | 23.82 | 23.99 | 402,451 | +0.24(+1.02%) |
Apr 26, 2013 | 23.79 | 23.78 | 23.58 | 23.75 | 166,392 | -0.03(-0.12%) |
Apr 25, 2013 | 23.68 | 23.80 | 23.58 | 23.78 | 269,030 | +0.15(+0.63%) |
Apr 24, 2013 | 23.64 | 23.66 | 23.39 | 23.63 | 221,800 | +0.04(+0.16%) |
Apr 23, 2013 | 23.41 | 23.67 | 23.35 | 23.59 | 333,570 | +0.22(+0.96%) |
Apr 22, 2013 | 23.32 | 23.44 | 22.88 | 23.37 | 402,899 | +0.07(+0.32%) |
Apr 19, 2013 | 23.41 | 23.46 | 23.12 | 23.29 | 433,785 | -0.10(-0.44%) |
Apr 18, 2013 | 23.39 | 23.43 | 23.25 | 23.40 | 285,135 | +0.08(+0.36%) |
Apr 17, 2013 | 23.66 | 23.66 | 23.13 | 23.31 | 376,049 | -0.38(-1.61%) |
Apr 16, 2013 | 23.48 | 23.70 | 23.38 | 23.69 | 350,598 | +0.40(+1.72%) |
Apr 15, 2013 | 23.68 | 23.68 | 23.09 | 23.29 | 532,312 | -0.40(-1.69%) |
Apr 12, 2013 | 23.65 | 23.72 | 23.42 | 23.69 | 230,818 | +0.02(+0.08%) |
Apr 11, 2013 | 23.50 | 23.94 | 23.50 | 23.68 | 309,462 | +0.16(+0.67%) |
Apr 10, 2013 | 23.44 | 23.54 | 23.29 | 23.52 | 367,599 | +0.08(+0.36%) |
Apr 09, 2013 | 23.62 | 23.63 | 23.41 | 23.43 | 266,407 | -0.07(-0.32%) |
Apr 08, 2013 | 23.16 | 23.51 | 23.05 | 23.51 | 369,330 | +0.38(+1.65%) |
Apr 05, 2013 | 22.76 | 23.20 | 22.66 | 23.13 | 356,029 | +0.13(+0.57%) |
Apr 04, 2013 | 22.96 | 23.01 | 22.71 | 23.00 | 461,523 | +0.10(+0.45%) |
Apr 03, 2013 | 23.26 | 23.28 | 22.67 | 22.89 | 675,412 | -0.40(-1.72%) |
Apr 02, 2013 | 23.55 | 23.63 | 23.20 | 23.29 | 360,331 | -0.16(-0.68%) |
Apr 01, 2013 | 23.73 | 23.85 | 23.33 | 23.45 | 485,864 | -0.28(-1.18%) |
Mar 28, 2013 | 23.71 | 23.81 | 23.55 | 23.73 | 341,362 | +0.16(+0.67%) |
Mar 27, 2013 | 23.44 | 23.62 | 23.43 | 23.57 | 214,738 | +0.08(+0.36%) |
Mar 26, 2013 | 23.69 | 23.81 | 23.43 | 23.49 | 228,671 | -0.09(-0.40%) |
Mar 25, 2013 | 23.71 | 23.83 | 23.45 | 23.58 | 259,107 | -0.02(-0.08%) |
Mar 22, 2013 | 23.23 | 23.60 | 23.20 | 23.60 | 364,028 | +0.45(+1.93%) |
Mar 21, 2013 | 23.26 | 23.42 | 23.05 | 23.15 | 410,333 | -0.22(-0.96%) |
Mar 20, 2013 | 23.44 | 23.58 | 23.29 | 23.38 | 351,233 | -0.07(-0.32%) |
Mar 19, 2013 | 23.78 | 23.89 | 23.43 | 23.45 | 380,040 | -0.33(-1.37%) |
Mar 18, 2013 | 23.76 | 23.85 | 23.44 | 23.78 | 666,077 | -0.15(-0.62%) |
Mar 15, 2013 | 23.87 | 24.07 | 23.87 | 23.93 | 722,718 | +0.01(+0.04%) |
Mar 14, 2013 | 24.03 | 24.11 | 23.90 | 23.92 | 660,366 | -0.82(-3.31%) |
Mar 13, 2013 | 24.69 | 24.76 | 24.51 | 24.74 | 641,149 | +0.05(+0.19%) |
Mar 12, 2013 | 24.47 | 24.69 | 24.39 | 24.69 | 432,566 | +0.31(+1.26%) |
Mar 11, 2013 | 24.21 | 24.46 | 24.09 | 24.38 | 465,253 | +0.21(+0.89%) |
Mar 08, 2013 | 24.55 | 24.55 | 24.10 | 24.17 | 380,590 | -0.25(-1.03%) |
Mar 07, 2013 | 24.46 | 24.49 | 24.20 | 24.42 | 446,306 | +0.33(+1.35%) |
Mar 06, 2013 | 24.86 | 24.92 | 23.87 | 24.09 | 912,727 | -0.63(-2.56%) |
Mar 05, 2013 | 25.10 | 25.10 | 24.59 | 24.73 | 639,062 | -0.17(-0.67%) |
Mar 04, 2013 | 24.42 | 24.90 | 24.33 | 24.90 | 425,922 | +0.50(+2.06%) |