Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.80 | 24.09 | 23.73 | 23.91 | 310,656 | +0.14(+0.59%) |
May 30, 2013 | 23.31 | 23.95 | 23.10 | 23.77 | 156,582 | +0.62(+2.68%) |
May 29, 2013 | 23.14 | 23.30 | 22.97 | 23.15 | 96,913 | -0.09(-0.39%) |
May 28, 2013 | 22.88 | 23.32 | 22.65 | 23.24 | 146,522 | +0.62(+2.74%) |
May 24, 2013 | 22.04 | 22.89 | 22.04 | 22.62 | 0 | +0.52(+2.35%) |
May 23, 2013 | 21.72 | 22.19 | 21.38 | 22.10 | 0 | +0.16(+0.73%) |
May 22, 2013 | 22.64 | 22.83 | 21.79 | 21.94 | 0 | -0.71(-3.13%) |
May 21, 2013 | 22.83 | 22.90 | 22.62 | 22.65 | 0 | -0.20(-0.88%) |
May 20, 2013 | 23.03 | 23.05 | 22.77 | 22.85 | 0 | -0.19(-0.82%) |
May 17, 2013 | 22.97 | 23.10 | 22.94 | 23.04 | 0 | +0.22(+0.96%) |
May 16, 2013 | 23.27 | 23.27 | 22.68 | 22.82 | 154,944 | -0.45(-1.93%) |
May 15, 2013 | 23.70 | 23.70 | 23.21 | 23.27 | 0 | -0.50(-2.10%) |
May 13, 2013 | 23.83 | 23.87 | 23.54 | 23.77 | 0 | -0.17(-0.71%) |
May 10, 2013 | 23.91 | 24.00 | 23.68 | 23.94 | 0 | +0.08(+0.34%) |
May 09, 2013 | 23.66 | 23.98 | 23.58 | 23.86 | 0 | +0.14(+0.59%) |
May 08, 2013 | 23.44 | 23.74 | 23.27 | 23.72 | 0 | +0.20(+0.85%) |
May 07, 2013 | 23.45 | 23.56 | 23.32 | 23.52 | 0 | +0.18(+0.77%) |
May 06, 2013 | 23.06 | 23.54 | 22.97 | 23.34 | 0 | +0.27(+1.17%) |
May 03, 2013 | 22.84 | 23.36 | 22.53 | 23.07 | 0 | +0.54(+2.40%) |
May 02, 2013 | 22.35 | 22.71 | 22.29 | 22.53 | 0 | +0.28(+1.26%) |
May 01, 2013 | 22.23 | 22.32 | 22.09 | 22.25 | 0 | -0.07(-0.31%) |
Apr 30, 2013 | 22.10 | 22.78 | 22.10 | 22.32 | 0 | +0.15(+0.68%) |
Apr 29, 2013 | 21.98 | 22.34 | 21.98 | 22.17 | 199,722 | +0.30(+1.37%) |
Apr 26, 2013 | 21.28 | 21.94 | 21.28 | 21.87 | 208,487 | +0.45(+2.10%) |
Apr 25, 2013 | 20.46 | 21.42 | 20.31 | 21.42 | 390,748 | +1.02(+5.00%) |
Apr 24, 2013 | 21.21 | 21.21 | 20.27 | 20.40 | 529,530 | -0.71(-3.36%) |
Apr 23, 2013 | 21.26 | 21.30 | 20.98 | 21.11 | 308,686 | +0.01(+0.05%) |
Apr 22, 2013 | 21.39 | 21.39 | 20.91 | 21.10 | 193,244 | -0.23(-1.08%) |
Apr 19, 2013 | 21.42 | 21.51 | 21.21 | 21.33 | 182,297 | -0.12(-0.56%) |
Apr 18, 2013 | 21.22 | 21.69 | 21.13 | 21.45 | 188,331 | +0.22(+1.04%) |
Apr 17, 2013 | 21.44 | 21.51 | 20.87 | 21.23 | 419,769 | -0.38(-1.76%) |
Apr 16, 2013 | 21.56 | 21.75 | 21.28 | 21.61 | 199,166 | +0.26(+1.22%) |
Apr 15, 2013 | 22.21 | 22.21 | 21.28 | 21.35 | 197,944 | -0.98(-4.39%) |
Apr 12, 2013 | 21.91 | 22.71 | 21.91 | 22.33 | 74,140 | +0.25(+1.13%) |
Apr 11, 2013 | 22.64 | 22.69 | 21.97 | 22.08 | 166,693 | -0.52(-2.30%) |
Apr 10, 2013 | 22.73 | 22.78 | 22.45 | 22.60 | 289,933 | -0.18(-0.79%) |
Apr 09, 2013 | 22.69 | 22.85 | 22.61 | 22.78 | 112,189 | +0.19(+0.84%) |
Apr 08, 2013 | 22.50 | 22.69 | 22.46 | 22.59 | 159,179 | +0.11(+0.49%) |
Apr 05, 2013 | 22.28 | 22.61 | 22.18 | 22.48 | 168,374 | -0.08(-0.35%) |
Apr 04, 2013 | 22.68 | 22.86 | 22.35 | 22.56 | 203,486 | -0.07(-0.31%) |
Apr 03, 2013 | 23.64 | 23.64 | 22.60 | 22.63 | 168,265 | -0.90(-3.82%) |
Apr 02, 2013 | 23.67 | 24.00 | 23.46 | 23.53 | 165,690 | -0.07(-0.30%) |
Apr 01, 2013 | 23.77 | 23.85 | 23.21 | 23.60 | 184,542 | -0.15(-0.63%) |
Mar 28, 2013 | 23.98 | 24.05 | 23.59 | 23.75 | 233,640 | -0.19(-0.79%) |
Mar 27, 2013 | 23.61 | 24.07 | 23.45 | 23.94 | 398,173 | +0.18(+0.76%) |
Mar 26, 2013 | 23.73 | 23.79 | 23.40 | 23.76 | 176,995 | +0.04(+0.17%) |
Mar 25, 2013 | 23.51 | 23.79 | 23.33 | 23.72 | 173,357 | +0.28(+1.19%) |
Mar 22, 2013 | 23.14 | 23.46 | 23.11 | 23.44 | 112,997 | +0.31(+1.34%) |
Mar 21, 2013 | 23.37 | 23.51 | 23.08 | 23.13 | 155,393 | -0.45(-1.91%) |
Mar 20, 2013 | 23.81 | 23.95 | 23.32 | 23.58 | 127,865 | -0.17(-0.72%) |
Mar 19, 2013 | 23.37 | 23.76 | 23.30 | 23.75 | 191,575 | +0.50(+2.15%) |
Mar 18, 2013 | 23.73 | 23.79 | 23.04 | 23.25 | 231,029 | -0.67(-2.80%) |
Mar 15, 2013 | 24.44 | 24.44 | 23.86 | 23.92 | 333,399 | -0.59(-2.41%) |
Mar 14, 2013 | 24.22 | 24.55 | 24.22 | 24.51 | 175,403 | +0.30(+1.24%) |
Mar 13, 2013 | 24.04 | 24.26 | 23.75 | 24.21 | 113,829 | +0.23(+0.96%) |
Mar 12, 2013 | 23.87 | 24.05 | 23.50 | 23.98 | 274,151 | +0.13(+0.55%) |
Mar 11, 2013 | 23.87 | 24.04 | 23.68 | 23.85 | 1,561,796 | -0.14(-0.58%) |
Mar 08, 2013 | 24.94 | 24.94 | 23.88 | 23.99 | 905,934 | -0.34(-1.40%) |
Mar 07, 2013 | 24.68 | 24.81 | 24.18 | 24.33 | 313,075 | -0.29(-1.18%) |
Mar 06, 2013 | 24.62 | 24.95 | 24.38 | 24.62 | 324,159 | +0.08(+0.33%) |
Mar 05, 2013 | 24.22 | 24.70 | 24.02 | 24.54 | 487,605 | +0.40(+1.66%) |
Mar 04, 2013 | 23.01 | 24.24 | 22.76 | 24.14 | 641,808 | -0.02(-0.08%) |