Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.90 | 23.28 | 22.72 | 22.75 | 289,437 | -0.34(-1.47%) |
May 30, 2013 | 23.00 | 23.19 | 22.86 | 23.09 | 293,746 | +0.11(+0.47%) |
May 29, 2013 | 23.13 | 23.39 | 22.94 | 22.98 | 183,349 | -0.35(-1.49%) |
May 28, 2013 | 23.42 | 23.68 | 22.85 | 23.33 | 280,099 | +0.30(+1.32%) |
May 24, 2013 | 22.89 | 23.06 | 22.74 | 23.03 | 0 | +0.06(+0.27%) |
May 23, 2013 | 22.78 | 23.08 | 22.52 | 22.97 | 0 | +0.03(+0.12%) |
May 22, 2013 | 23.27 | 23.51 | 22.79 | 22.94 | 0 | -0.25(-1.08%) |
May 21, 2013 | 23.11 | 23.20 | 22.90 | 23.19 | 0 | +0.08(+0.35%) |
May 20, 2013 | 23.13 | 23.33 | 23.09 | 23.11 | 0 | -0.11(-0.46%) |
May 17, 2013 | 23.17 | 23.24 | 23.05 | 23.22 | 0 | +0.17(+0.74%) |
May 16, 2013 | 22.62 | 23.05 | 22.11 | 23.05 | 214,923 | -0.11(-0.46%) |
May 15, 2013 | 23.09 | 23.27 | 22.97 | 23.15 | 0 | +0.19(+0.82%) |
May 13, 2013 | 22.80 | 23.10 | 22.72 | 22.97 | 0 | +0.14(+0.63%) |
May 10, 2013 | 22.93 | 23.01 | 22.73 | 22.82 | 0 | -0.12(-0.54%) |
May 09, 2013 | 23.20 | 23.24 | 22.93 | 22.95 | 0 | -0.24(-1.04%) |
May 08, 2013 | 23.14 | 23.22 | 22.97 | 23.19 | 0 | +0.00(+0.00%) |
May 07, 2013 | 22.87 | 23.30 | 22.78 | 23.19 | 0 | +0.41(+1.80%) |
May 06, 2013 | 22.41 | 22.80 | 22.38 | 22.78 | 0 | +0.40(+1.79%) |
May 03, 2013 | 22.30 | 22.60 | 22.06 | 22.38 | 0 | +0.32(+1.46%) |
May 02, 2013 | 21.77 | 22.09 | 21.55 | 22.06 | 0 | +0.41(+1.90%) |
May 01, 2013 | 22.04 | 22.05 | 21.62 | 21.65 | 343,910 | -0.44(-1.98%) |
Apr 30, 2013 | 22.11 | 22.21 | 21.93 | 22.08 | 0 | -0.01(-0.04%) |
Apr 29, 2013 | 21.81 | 22.12 | 21.73 | 22.09 | 395,991 | +0.31(+1.43%) |
Apr 26, 2013 | 21.78 | 21.82 | 21.57 | 21.78 | 209,104 | -0.03(-0.12%) |
Apr 25, 2013 | 21.53 | 21.83 | 21.38 | 21.81 | 0 | +0.40(+1.87%) |
Apr 24, 2013 | 21.06 | 21.48 | 21.02 | 21.40 | 374,936 | +0.39(+1.87%) |
Apr 23, 2013 | 20.64 | 21.04 | 20.63 | 21.01 | 369,690 | +0.54(+2.61%) |
Apr 22, 2013 | 20.66 | 20.66 | 20.27 | 20.48 | 209,591 | -0.13(-0.65%) |
Apr 19, 2013 | 20.18 | 20.69 | 20.09 | 20.61 | 213,725 | +0.37(+1.81%) |
Apr 18, 2013 | 20.47 | 20.59 | 20.17 | 20.25 | 139,552 | -0.15(-0.74%) |
Apr 17, 2013 | 20.50 | 20.70 | 20.08 | 20.40 | 318,728 | -0.29(-1.38%) |
Apr 16, 2013 | 20.69 | 20.85 | 20.54 | 20.68 | 250,960 | +0.18(+0.87%) |
Apr 15, 2013 | 21.36 | 21.47 | 20.48 | 20.50 | 320,204 | -0.94(-4.37%) |
Apr 12, 2013 | 21.41 | 21.54 | 21.24 | 21.44 | 187,014 | -0.14(-0.66%) |
Apr 11, 2013 | 21.65 | 21.80 | 21.48 | 21.58 | 115,745 | -0.05(-0.25%) |
Apr 10, 2013 | 21.36 | 21.73 | 21.24 | 21.64 | 222,751 | +0.37(+1.72%) |
Apr 09, 2013 | 21.43 | 21.52 | 21.27 | 21.27 | 240,340 | -0.15(-0.71%) |
Apr 08, 2013 | 21.12 | 21.45 | 20.99 | 21.42 | 272,763 | +0.38(+1.82%) |
Apr 05, 2013 | 20.62 | 21.10 | 20.57 | 21.04 | 257,689 | +0.07(+0.34%) |
Apr 04, 2013 | 20.72 | 20.99 | 20.44 | 20.97 | 287,232 | +0.37(+1.82%) |
Apr 03, 2013 | 20.96 | 20.96 | 20.55 | 20.59 | 230,400 | -0.36(-1.70%) |
Apr 02, 2013 | 21.43 | 21.54 | 20.84 | 20.95 | 166,439 | -0.33(-1.55%) |
Apr 01, 2013 | 21.59 | 21.59 | 21.03 | 21.28 | 209,176 | -0.28(-1.28%) |
Mar 28, 2013 | 21.50 | 21.60 | 21.40 | 21.56 | 181,300 | +0.12(+0.54%) |
Mar 27, 2013 | 21.41 | 21.51 | 21.23 | 21.44 | 120,937 | -0.13(-0.62%) |
Mar 26, 2013 | 21.88 | 21.92 | 21.48 | 21.57 | 155,700 | -0.19(-0.86%) |
Mar 25, 2013 | 21.67 | 21.88 | 21.56 | 21.76 | 221,826 | +0.19(+0.87%) |
Mar 22, 2013 | 21.68 | 21.74 | 21.49 | 21.57 | 199,080 | -0.06(-0.29%) |
Mar 21, 2013 | 21.69 | 21.86 | 21.60 | 21.64 | 183,597 | -0.14(-0.66%) |
Mar 20, 2013 | 21.64 | 21.84 | 21.64 | 21.78 | 155,924 | +0.22(+1.03%) |
Mar 19, 2013 | 21.46 | 21.62 | 21.38 | 21.56 | 159,584 | +0.13(+0.62%) |
Mar 18, 2013 | 21.38 | 21.60 | 21.23 | 21.42 | 179,169 | -0.21(-0.99%) |
Mar 15, 2013 | 21.70 | 21.71 | 21.48 | 21.64 | 1,497,721 | -0.02(-0.08%) |
Mar 14, 2013 | 21.34 | 21.65 | 21.22 | 21.65 | 228,229 | +0.39(+1.85%) |
Mar 13, 2013 | 21.17 | 21.42 | 21.09 | 21.26 | 209,270 | +0.06(+0.29%) |
Mar 12, 2013 | 21.28 | 21.32 | 21.12 | 21.20 | 269,347 | -0.17(-0.79%) |
Mar 11, 2013 | 21.13 | 21.38 | 21.10 | 21.37 | 214,593 | +0.16(+0.75%) |
Mar 08, 2013 | 21.51 | 21.56 | 21.05 | 21.21 | 216,654 | -0.14(-0.67%) |
Mar 07, 2013 | 21.11 | 21.35 | 20.99 | 21.35 | 164,544 | +0.20(+0.97%) |
Mar 06, 2013 | 21.23 | 21.27 | 21.00 | 21.15 | 171,673 | +0.03(+0.13%) |
Mar 05, 2013 | 21.25 | 21.38 | 21.04 | 21.12 | 362,516 | -0.07(-0.34%) |
Mar 04, 2013 | 21.08 | 21.30 | 21.00 | 21.19 | 226,923 | +0.00(+0.00%) |