Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.94 | 21.14 | 20.38 | 20.39 | 69,774 | -1.28(-5.91%) |
May 30, 2013 | 21.58 | 21.91 | 21.58 | 21.67 | 16,056 | -0.53(-2.38%) |
May 29, 2013 | 22.23 | 22.31 | 22.06 | 22.20 | 8,367 | -0.14(-0.64%) |
May 28, 2013 | 22.21 | 22.45 | 22.11 | 22.34 | 25,240 | +0.67(+3.10%) |
May 24, 2013 | 21.83 | 21.87 | 21.58 | 21.67 | 17,247 | -0.60(-2.69%) |
May 23, 2013 | 22.35 | 22.46 | 22.09 | 22.27 | 11,493 | -0.13(-0.56%) |
May 22, 2013 | 22.79 | 22.87 | 22.39 | 22.39 | 26,422 | -0.44(-1.92%) |
May 21, 2013 | 23.06 | 23.06 | 22.56 | 22.83 | 18,239 | -0.66(-2.82%) |
May 20, 2013 | 23.39 | 23.50 | 23.22 | 23.50 | 25,036 | -0.01(-0.04%) |
May 17, 2013 | 23.31 | 23.50 | 22.99 | 23.50 | 18,273 | +0.49(+2.14%) |
May 16, 2013 | 23.21 | 23.46 | 23.01 | 23.01 | 18,776 | -0.03(-0.12%) |
May 15, 2013 | 23.05 | 23.14 | 22.92 | 23.04 | 33,851 | -1.35(-5.55%) |
May 13, 2013 | 24.72 | 24.72 | 24.31 | 24.39 | 14,894 | -0.69(-2.75%) |
May 10, 2013 | 25.08 | 25.08 | 24.79 | 25.08 | 9,653 | +0.39(+1.56%) |
May 09, 2013 | 24.60 | 24.75 | 24.53 | 24.70 | 20,237 | +0.47(+1.92%) |
May 08, 2013 | 24.08 | 24.36 | 24.01 | 24.23 | 27,498 | -0.40(-1.64%) |
May 07, 2013 | 24.61 | 24.68 | 24.45 | 24.63 | 9,010 | +0.01(+0.04%) |
May 06, 2013 | 24.58 | 24.62 | 24.45 | 24.62 | 5,735 | +0.12(+0.48%) |
May 03, 2013 | 24.59 | 24.63 | 24.45 | 24.51 | 7,601 | +0.13(+0.55%) |
May 02, 2013 | 24.27 | 24.50 | 24.04 | 24.37 | 9,443 | +0.99(+4.21%) |
May 01, 2013 | 23.70 | 23.70 | 23.39 | 23.39 | 12,281 | -0.48(-2.03%) |
Apr 30, 2013 | 23.65 | 23.87 | 23.44 | 23.87 | 15,412 | +0.20(+0.83%) |
Apr 29, 2013 | 23.53 | 23.67 | 23.42 | 23.67 | 20,322 | +0.40(+1.73%) |
Apr 26, 2013 | 23.50 | 24.34 | 23.22 | 23.27 | 15,319 | -1.07(-4.38%) |
Apr 25, 2013 | 24.54 | 24.54 | 24.13 | 24.34 | 19,687 | +0.06(+0.26%) |
Apr 24, 2013 | 24.07 | 24.28 | 24.02 | 24.27 | 10,915 | +0.57(+2.42%) |
Apr 23, 2013 | 23.65 | 23.85 | 23.52 | 23.70 | 20,475 | -0.06(-0.26%) |
Apr 22, 2013 | 23.87 | 23.87 | 23.61 | 23.76 | 10,156 | +0.13(+0.53%) |
Apr 19, 2013 | 23.76 | 23.76 | 23.53 | 23.64 | 22,817 | +0.93(+4.10%) |
Apr 18, 2013 | 23.01 | 23.06 | 22.67 | 22.71 | 49,021 | +0.20(+0.88%) |
Apr 17, 2013 | 22.99 | 23.06 | 22.46 | 22.51 | 73,526 | -0.67(-2.90%) |
Apr 16, 2013 | 23.11 | 23.29 | 22.99 | 23.18 | 47,669 | +1.45(+6.68%) |
Apr 15, 2013 | 22.13 | 22.33 | 21.73 | 21.73 | 26,204 | -1.16(-5.05%) |
Apr 12, 2013 | 23.03 | 23.16 | 22.89 | 22.89 | 9,467 | -0.21(-0.89%) |
Apr 11, 2013 | 23.12 | 23.26 | 23.07 | 23.09 | 14,354 | -0.30(-1.26%) |
Apr 10, 2013 | 23.19 | 23.40 | 23.17 | 23.39 | 19,002 | -0.54(-2.25%) |
Apr 09, 2013 | 23.85 | 24.00 | 23.71 | 23.93 | 26,944 | +0.74(+3.21%) |
Apr 08, 2013 | 23.02 | 23.27 | 23.00 | 23.18 | 30,382 | +0.73(+3.27%) |
Apr 05, 2013 | 22.14 | 22.50 | 21.96 | 22.45 | 67,927 | -1.75(-7.22%) |
Apr 04, 2013 | 24.07 | 24.32 | 24.01 | 24.19 | 32,536 | +0.37(+1.54%) |
Apr 03, 2013 | 24.50 | 24.50 | 23.83 | 23.83 | 31,700 | -1.09(-4.39%) |
Apr 02, 2013 | 25.19 | 25.19 | 24.90 | 24.92 | 9,403 | -0.39(-1.56%) |
Apr 01, 2013 | 25.82 | 25.82 | 25.31 | 25.31 | 8,651 | -0.34(-1.33%) |
Mar 28, 2013 | 25.46 | 25.76 | 25.46 | 25.65 | 11,117 | +0.78(+3.13%) |
Mar 27, 2013 | 24.56 | 24.88 | 24.56 | 24.88 | 16,014 | +0.30(+1.24%) |
Mar 26, 2013 | 25.53 | 25.53 | 24.25 | 24.57 | 21,087 | -0.39(-1.54%) |
Mar 25, 2013 | 25.17 | 25.19 | 24.84 | 24.96 | 10,058 | -0.56(-2.21%) |
Mar 22, 2013 | 25.36 | 25.52 | 25.35 | 25.52 | 10,777 | +0.39(+1.57%) |
Mar 21, 2013 | 25.11 | 25.26 | 25.06 | 25.13 | 13,283 | +0.20(+0.79%) |
Mar 20, 2013 | 24.79 | 24.93 | 24.64 | 24.93 | 28,772 | +1.04(+4.35%) |
Mar 19, 2013 | 24.01 | 24.02 | 23.69 | 23.89 | 28,012 | -0.04(-0.19%) |
Mar 18, 2013 | 23.94 | 24.14 | 23.93 | 23.93 | 19,216 | -0.26(-1.07%) |
Mar 15, 2013 | 24.33 | 24.46 | 24.12 | 24.19 | 80,681 | +0.13(+0.52%) |
Mar 14, 2013 | 23.99 | 24.07 | 23.82 | 24.07 | 31,075 | +0.05(+0.22%) |
Mar 13, 2013 | 24.05 | 24.13 | 23.92 | 24.02 | 17,325 | -0.21(-0.85%) |
Mar 12, 2013 | 24.35 | 24.42 | 24.10 | 24.22 | 41,616 | -0.47(-1.92%) |
Mar 11, 2013 | 24.88 | 24.94 | 24.56 | 24.70 | 20,366 | -1.12(-4.34%) |
Mar 08, 2013 | 25.69 | 25.88 | 25.65 | 25.82 | 13,150 | +0.29(+1.12%) |
Mar 07, 2013 | 25.37 | 25.58 | 25.37 | 25.53 | 8,478 | +0.21(+0.81%) |
Mar 06, 2013 | 25.38 | 25.45 | 25.24 | 25.32 | 10,737 | +0.08(+0.32%) |
Mar 05, 2013 | 24.97 | 25.29 | 24.97 | 25.24 | 25,473 | +0.77(+3.15%) |
Mar 04, 2013 | 24.63 | 24.63 | 24.44 | 24.47 | 21,496 | -0.80(-3.15%) |