Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.53 | 22.91 | 22.42 | 22.55 | 625,189 | -0.14(-0.63%) |
May 30, 2013 | 23.29 | 23.38 | 22.37 | 22.70 | 695,472 | -0.69(-2.94%) |
May 29, 2013 | 23.61 | 23.67 | 22.94 | 23.39 | 430,257 | -0.35(-1.46%) |
May 28, 2013 | 23.70 | 23.95 | 23.58 | 23.73 | 397,029 | +0.15(+0.63%) |
May 24, 2013 | 23.60 | 23.85 | 23.53 | 23.58 | 594,200 | -0.16(-0.66%) |
May 23, 2013 | 23.84 | 24.25 | 22.93 | 23.74 | 974,066 | -0.68(-2.80%) |
May 22, 2013 | 24.36 | 24.70 | 24.16 | 24.43 | 668,525 | +0.10(+0.43%) |
May 21, 2013 | 23.57 | 24.43 | 23.54 | 24.32 | 534,527 | +0.78(+3.30%) |
May 20, 2013 | 23.55 | 23.61 | 23.33 | 23.54 | 524,028 | +0.01(+0.06%) |
May 17, 2013 | 23.36 | 23.68 | 23.32 | 23.53 | 246,274 | +0.17(+0.73%) |
May 16, 2013 | 23.52 | 23.65 | 23.16 | 23.36 | 709,478 | -0.15(-0.63%) |
May 15, 2013 | 23.43 | 23.67 | 23.25 | 23.51 | 410,982 | +0.00(+0.00%) |
May 13, 2013 | 23.61 | 23.67 | 23.37 | 23.51 | 317,412 | -0.03(-0.11%) |
May 10, 2013 | 23.34 | 23.75 | 23.21 | 23.53 | 919,754 | +0.22(+0.94%) |
May 09, 2013 | 22.98 | 23.39 | 22.85 | 23.31 | 567,793 | +0.36(+1.55%) |
May 08, 2013 | 22.28 | 23.05 | 22.14 | 22.96 | 969,579 | +0.72(+3.21%) |
May 07, 2013 | 22.07 | 22.33 | 21.97 | 22.24 | 670,593 | +0.27(+1.25%) |
May 06, 2013 | 21.59 | 22.19 | 21.55 | 21.97 | 401,018 | +0.43(+1.98%) |
May 03, 2013 | 21.88 | 21.59 | 21.25 | 21.54 | 592,683 | +0.00(+0.00%) |
May 02, 2013 | 21.46 | 21.70 | 21.06 | 21.54 | 639,531 | +0.08(+0.36%) |
May 01, 2013 | 21.69 | 22.04 | 21.43 | 21.47 | 837,389 | -0.15(-0.71%) |
Apr 30, 2013 | 21.13 | 21.63 | 20.98 | 21.62 | 425,579 | +0.52(+2.47%) |
Apr 29, 2013 | 21.22 | 21.27 | 20.89 | 21.10 | 554,081 | -0.12(-0.56%) |
Apr 26, 2013 | 21.56 | 21.79 | 20.76 | 21.22 | 796,575 | -0.57(-2.63%) |
Apr 25, 2013 | 21.74 | 22.39 | 21.72 | 21.79 | 761,956 | +0.04(+0.18%) |
Apr 24, 2013 | 21.36 | 21.90 | 21.34 | 21.75 | 422,563 | +0.40(+1.85%) |
Apr 23, 2013 | 20.81 | 21.40 | 20.76 | 21.35 | 537,857 | +0.65(+3.12%) |
Apr 22, 2013 | 20.59 | 20.80 | 20.53 | 20.71 | 229,262 | +0.25(+1.24%) |
Apr 19, 2013 | 20.32 | 20.57 | 20.24 | 20.45 | 378,216 | +0.21(+1.06%) |
Apr 18, 2013 | 20.32 | 20.36 | 20.15 | 20.24 | 234,046 | +0.01(+0.07%) |
Apr 17, 2013 | 20.52 | 20.54 | 19.96 | 20.23 | 806,159 | -0.32(-1.58%) |
Apr 16, 2013 | 20.27 | 20.63 | 20.16 | 20.55 | 517,765 | +0.42(+2.10%) |
Apr 15, 2013 | 19.97 | 20.25 | 19.83 | 20.13 | 760,849 | -0.28(-1.35%) |
Apr 12, 2013 | 20.38 | 20.49 | 20.19 | 20.41 | 375,545 | -0.10(-0.48%) |
Apr 11, 2013 | 20.60 | 20.63 | 20.26 | 20.50 | 688,415 | -0.12(-0.56%) |
Apr 10, 2013 | 20.98 | 21.10 | 20.57 | 20.62 | 435,950 | -0.32(-1.51%) |
Apr 09, 2013 | 20.81 | 21.08 | 20.73 | 20.93 | 341,314 | +0.16(+0.75%) |
Apr 08, 2013 | 20.03 | 20.82 | 20.03 | 20.78 | 614,121 | +0.64(+3.16%) |
Apr 05, 2013 | 19.91 | 20.24 | 19.60 | 20.14 | 643,060 | -0.02(-0.11%) |
Apr 04, 2013 | 20.42 | 20.43 | 20.05 | 20.16 | 528,328 | -0.28(-1.35%) |
Apr 03, 2013 | 21.10 | 21.18 | 20.06 | 20.44 | 833,621 | -0.71(-3.35%) |
Apr 02, 2013 | 21.36 | 21.52 | 20.98 | 21.15 | 475,924 | -0.17(-0.79%) |
Apr 01, 2013 | 21.40 | 21.47 | 21.22 | 21.32 | 445,351 | -0.14(-0.66%) |
Mar 28, 2013 | 21.43 | 21.53 | 21.30 | 21.46 | 406,254 | +0.11(+0.50%) |
Mar 27, 2013 | 21.39 | 21.56 | 21.15 | 21.35 | 426,111 | -0.13(-0.62%) |
Mar 26, 2013 | 21.62 | 21.67 | 21.39 | 21.49 | 618,496 | -0.04(-0.21%) |
Mar 25, 2013 | 21.50 | 21.96 | 21.37 | 21.53 | 654,324 | +0.05(+0.25%) |
Mar 22, 2013 | 21.43 | 21.79 | 21.40 | 21.48 | 591,016 | +0.11(+0.50%) |
Mar 21, 2013 | 20.98 | 21.56 | 20.93 | 21.37 | 582,026 | +0.38(+1.80%) |
Mar 20, 2013 | 20.60 | 21.13 | 20.60 | 20.99 | 553,478 | +0.43(+2.10%) |
Mar 19, 2013 | 20.37 | 20.56 | 20.27 | 20.56 | 411,418 | +0.23(+1.12%) |
Mar 18, 2013 | 19.90 | 20.37 | 19.67 | 20.33 | 765,666 | +0.19(+0.93%) |
Mar 15, 2013 | 20.58 | 20.58 | 20.05 | 20.15 | 2,427,816 | -0.48(-2.31%) |
Mar 14, 2013 | 20.78 | 20.80 | 20.49 | 20.62 | 788,911 | -0.18(-0.86%) |
Mar 13, 2013 | 20.95 | 21.02 | 20.66 | 20.80 | 611,641 | -0.23(-1.08%) |
Mar 12, 2013 | 21.05 | 21.17 | 20.77 | 21.03 | 562,947 | +0.03(+0.15%) |
Mar 11, 2013 | 21.14 | 21.14 | 20.94 | 21.00 | 574,346 | -0.20(-0.94%) |
Mar 08, 2013 | 20.90 | 21.22 | 20.81 | 21.20 | 658,274 | +0.39(+1.88%) |
Mar 07, 2013 | 20.65 | 20.98 | 20.60 | 20.81 | 987,669 | +0.22(+1.06%) |
Mar 06, 2013 | 20.89 | 20.95 | 20.27 | 20.59 | 1,153,536 | -0.22(-1.05%) |
Mar 05, 2013 | 20.92 | 20.93 | 20.60 | 20.81 | 768,430 | +0.00(+0.02%) |
Mar 04, 2013 | 20.57 | 20.83 | 20.23 | 20.80 | 760,132 | +0.26(+1.28%) |