Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.78 | 22.28 | 21.66 | 22.05 | 2,256,835 | +0.15(+0.70%) |
May 30, 2013 | 22.28 | 22.37 | 21.89 | 21.89 | 1,835,463 | -0.38(-1.71%) |
May 29, 2013 | 22.59 | 22.70 | 22.24 | 22.28 | 1,903,534 | -0.45(-1.97%) |
May 28, 2013 | 22.55 | 22.77 | 22.39 | 22.72 | 1,119,879 | +0.45(+2.01%) |
May 24, 2013 | 22.05 | 22.28 | 21.86 | 22.28 | 1,166,524 | +0.18(+0.81%) |
May 23, 2013 | 21.65 | 22.20 | 21.57 | 22.10 | 1,675,821 | +0.32(+1.45%) |
May 22, 2013 | 21.87 | 21.93 | 21.64 | 21.78 | 1,557,282 | -0.11(-0.52%) |
May 21, 2013 | 22.11 | 22.11 | 21.86 | 21.89 | 834,358 | -0.20(-0.88%) |
May 20, 2013 | 22.03 | 22.16 | 22.00 | 22.09 | 1,086,626 | +0.06(+0.26%) |
May 17, 2013 | 21.69 | 22.05 | 21.67 | 22.03 | 1,449,532 | +0.41(+1.92%) |
May 16, 2013 | 21.49 | 21.67 | 21.49 | 21.62 | 1,388,331 | +0.12(+0.57%) |
May 15, 2013 | 21.41 | 21.50 | 21.35 | 21.50 | 599,339 | +0.31(+1.46%) |
May 13, 2013 | 21.05 | 21.25 | 21.05 | 21.19 | 624,279 | +0.11(+0.50%) |
May 10, 2013 | 21.12 | 21.25 | 21.04 | 21.08 | 868,754 | -0.04(-0.19%) |
May 09, 2013 | 21.24 | 21.47 | 21.08 | 21.12 | 1,259,952 | -0.15(-0.69%) |
May 08, 2013 | 21.12 | 21.27 | 21.07 | 21.27 | 1,101,309 | +0.15(+0.69%) |
May 07, 2013 | 20.68 | 21.14 | 20.39 | 21.12 | 910,183 | +0.55(+2.69%) |
May 06, 2013 | 20.59 | 20.67 | 20.51 | 20.57 | 450,952 | +0.00(+0.00%) |
May 03, 2013 | 20.68 | 20.72 | 20.54 | 20.57 | 857,772 | -0.03(-0.16%) |
May 02, 2013 | 20.48 | 20.75 | 20.38 | 20.60 | 753,547 | +0.21(+1.04%) |
May 01, 2013 | 20.47 | 20.76 | 20.39 | 20.39 | 1,156,409 | -0.07(-0.32%) |
Apr 30, 2013 | 19.96 | 20.46 | 19.90 | 20.46 | 848,644 | +0.54(+2.69%) |
Apr 29, 2013 | 19.98 | 20.01 | 19.88 | 19.92 | 813,870 | +0.02(+0.12%) |
Apr 26, 2013 | 19.91 | 19.92 | 19.76 | 19.90 | 548,559 | -0.01(-0.04%) |
Apr 25, 2013 | 19.96 | 19.99 | 19.88 | 19.90 | 573,935 | +0.01(+0.04%) |
Apr 24, 2013 | 19.91 | 19.95 | 19.77 | 19.90 | 828,019 | -0.02(-0.08%) |
Apr 23, 2013 | 19.99 | 20.02 | 19.77 | 19.91 | 850,940 | -0.06(-0.28%) |
Apr 22, 2013 | 19.91 | 20.05 | 19.64 | 19.97 | 583,121 | +0.06(+0.29%) |
Apr 19, 2013 | 19.73 | 19.97 | 19.60 | 19.91 | 757,464 | +0.21(+1.07%) |
Apr 18, 2013 | 19.84 | 19.84 | 19.61 | 19.70 | 722,399 | -0.07(-0.33%) |
Apr 17, 2013 | 19.56 | 19.86 | 19.36 | 19.77 | 1,148,141 | +0.08(+0.41%) |
Apr 16, 2013 | 19.44 | 19.70 | 19.25 | 19.68 | 845,371 | +0.42(+2.19%) |
Apr 15, 2013 | 19.86 | 19.95 | 19.26 | 19.26 | 893,178 | -0.74(-3.70%) |
Apr 12, 2013 | 20.21 | 20.25 | 19.91 | 20.00 | 674,016 | -0.23(-1.12%) |
Apr 11, 2013 | 19.62 | 20.28 | 19.61 | 20.23 | 1,407,618 | +0.60(+3.06%) |
Apr 10, 2013 | 19.09 | 19.66 | 19.06 | 19.63 | 683,659 | +0.53(+2.76%) |
Apr 09, 2013 | 19.06 | 19.18 | 18.98 | 19.10 | 627,486 | +0.01(+0.04%) |
Apr 08, 2013 | 19.01 | 19.09 | 18.93 | 19.09 | 598,550 | +0.06(+0.34%) |
Apr 05, 2013 | 19.14 | 19.18 | 18.91 | 19.03 | 1,580,363 | -0.37(-1.93%) |
Apr 04, 2013 | 19.40 | 19.51 | 19.30 | 19.40 | 345,122 | -0.05(-0.25%) |
Apr 03, 2013 | 19.68 | 19.68 | 19.41 | 19.45 | 825,998 | -0.20(-0.99%) |
Apr 02, 2013 | 19.86 | 19.97 | 19.61 | 19.64 | 717,635 | -0.20(-1.02%) |
Apr 01, 2013 | 20.10 | 20.19 | 19.77 | 19.85 | 843,308 | -0.33(-1.65%) |
Mar 28, 2013 | 19.96 | 20.22 | 19.92 | 20.18 | 879,463 | +0.15(+0.77%) |
Mar 27, 2013 | 19.90 | 20.07 | 19.82 | 20.03 | 493,520 | +0.06(+0.28%) |
Mar 26, 2013 | 20.03 | 20.14 | 19.84 | 19.97 | 967,278 | -0.07(-0.37%) |
Mar 25, 2013 | 19.98 | 20.17 | 19.94 | 20.04 | 856,436 | +0.12(+0.61%) |
Mar 22, 2013 | 19.77 | 19.93 | 19.77 | 19.92 | 687,943 | +0.18(+0.91%) |
Mar 21, 2013 | 19.79 | 19.84 | 19.68 | 19.74 | 689,078 | -0.03(-0.16%) |
Mar 20, 2013 | 19.50 | 19.82 | 19.47 | 19.77 | 578,921 | +0.37(+1.93%) |
Mar 19, 2013 | 19.42 | 19.45 | 19.28 | 19.40 | 611,602 | -0.02(-0.13%) |
Mar 18, 2013 | 19.42 | 19.53 | 19.30 | 19.43 | 559,846 | -0.11(-0.54%) |
Mar 15, 2013 | 19.50 | 19.54 | 19.38 | 19.53 | 1,203,562 | +0.07(+0.33%) |
Mar 14, 2013 | 19.40 | 19.50 | 19.34 | 19.47 | 629,203 | +0.15(+0.76%) |
Mar 13, 2013 | 19.13 | 19.34 | 19.13 | 19.32 | 956,617 | +0.20(+1.06%) |
Mar 12, 2013 | 19.16 | 19.20 | 18.93 | 19.12 | 930,631 | -0.02(-0.13%) |
Mar 11, 2013 | 19.02 | 19.20 | 18.98 | 19.14 | 1,455,403 | +0.02(+0.13%) |
Mar 08, 2013 | 18.82 | 19.12 | 18.75 | 19.12 | 842,595 | +0.38(+2.02%) |
Mar 07, 2013 | 18.66 | 18.76 | 18.62 | 18.74 | 560,403 | +0.09(+0.48%) |
Mar 06, 2013 | 18.62 | 18.73 | 18.48 | 18.65 | 916,659 | +0.03(+0.17%) |
Mar 05, 2013 | 18.51 | 18.74 | 18.51 | 18.62 | 554,339 | +0.20(+1.09%) |
Mar 04, 2013 | 18.42 | 18.50 | 18.27 | 18.41 | 802,451 | -0.06(-0.31%) |