Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.40 | 22.53 | 22.09 | 22.10 | 93,518 | -0.44(-1.94%) |
May 30, 2013 | 22.53 | 22.65 | 22.30 | 22.54 | 53,454 | +0.14(+0.63%) |
May 29, 2013 | 22.41 | 22.62 | 22.17 | 22.40 | 44,419 | -0.20(-0.90%) |
May 28, 2013 | 22.50 | 22.76 | 22.34 | 22.60 | 170,481 | +0.25(+1.10%) |
May 24, 2013 | 22.14 | 22.47 | 21.84 | 22.36 | 64,365 | +0.18(+0.79%) |
May 23, 2013 | 21.89 | 22.28 | 21.84 | 22.18 | 58,533 | +0.15(+0.67%) |
May 22, 2013 | 22.10 | 22.51 | 21.91 | 22.03 | 83,146 | -0.10(-0.45%) |
May 21, 2013 | 21.95 | 22.18 | 21.89 | 22.13 | 39,007 | +0.15(+0.67%) |
May 20, 2013 | 22.17 | 22.17 | 21.76 | 21.98 | 80,172 | -0.26(-1.17%) |
May 17, 2013 | 22.24 | 22.41 | 22.06 | 22.24 | 102,170 | +0.13(+0.60%) |
May 16, 2013 | 22.05 | 22.36 | 21.96 | 22.11 | 98,810 | +0.06(+0.26%) |
May 15, 2013 | 21.92 | 22.17 | 21.85 | 22.05 | 83,542 | +0.25(+1.13%) |
May 13, 2013 | 21.60 | 21.86 | 21.56 | 21.81 | 44,884 | +0.15(+0.68%) |
May 10, 2013 | 21.65 | 21.69 | 21.46 | 21.66 | 88,514 | +0.08(+0.36%) |
May 09, 2013 | 21.82 | 21.92 | 21.48 | 21.58 | 87,757 | -0.28(-1.29%) |
May 08, 2013 | 22.02 | 22.04 | 21.57 | 21.86 | 105,647 | -0.23(-1.05%) |
May 07, 2013 | 21.79 | 22.14 | 21.62 | 22.10 | 102,945 | +0.29(+1.32%) |
May 06, 2013 | 21.84 | 21.86 | 21.60 | 21.81 | 74,203 | -0.08(-0.39%) |
May 03, 2013 | 21.61 | 22.05 | 21.46 | 21.89 | 129,514 | +0.44(+2.03%) |
May 02, 2013 | 21.29 | 21.65 | 21.11 | 21.46 | 119,757 | +0.20(+0.93%) |
May 01, 2013 | 21.87 | 21.90 | 21.24 | 21.26 | 190,748 | -0.71(-3.23%) |
Apr 30, 2013 | 21.61 | 21.97 | 21.57 | 21.97 | 134,505 | +0.27(+1.23%) |
Apr 29, 2013 | 21.68 | 21.83 | 21.63 | 21.70 | 70,004 | +0.05(+0.23%) |
Apr 26, 2013 | 21.64 | 21.68 | 21.55 | 21.65 | 151,196 | +0.01(+0.07%) |
Apr 25, 2013 | 21.60 | 21.82 | 21.50 | 21.64 | 93,511 | +0.03(+0.13%) |
Apr 24, 2013 | 21.93 | 22.05 | 21.58 | 21.61 | 189,194 | -0.38(-1.73%) |
Apr 23, 2013 | 21.96 | 22.10 | 21.78 | 21.99 | 103,481 | +0.13(+0.58%) |
Apr 22, 2013 | 21.82 | 22.02 | 21.47 | 21.86 | 206,385 | -0.01(-0.06%) |
Apr 19, 2013 | 21.77 | 21.95 | 21.74 | 21.88 | 138,098 | +0.22(+1.01%) |
Apr 18, 2013 | 21.75 | 21.91 | 21.62 | 21.66 | 74,844 | -0.01(-0.03%) |
Apr 17, 2013 | 21.70 | 21.90 | 21.40 | 21.67 | 123,346 | -0.20(-0.93%) |
Apr 16, 2013 | 21.65 | 21.93 | 21.53 | 21.87 | 185,912 | +0.42(+1.97%) |
Apr 15, 2013 | 22.01 | 22.13 | 21.42 | 21.45 | 305,954 | -0.82(-3.67%) |
Apr 12, 2013 | 22.16 | 22.36 | 21.96 | 22.27 | 203,172 | +0.28(+1.28%) |
Apr 11, 2013 | 21.81 | 22.01 | 21.73 | 21.98 | 201,582 | +0.15(+0.71%) |
Apr 10, 2013 | 21.47 | 21.89 | 21.29 | 21.83 | 158,657 | +0.50(+2.34%) |
Apr 09, 2013 | 21.00 | 21.49 | 20.87 | 21.33 | 240,951 | +0.40(+1.92%) |
Apr 08, 2013 | 20.82 | 20.95 | 20.65 | 20.93 | 110,785 | +0.08(+0.40%) |
Apr 05, 2013 | 20.51 | 20.99 | 20.51 | 20.84 | 189,450 | +0.05(+0.24%) |
Apr 04, 2013 | 20.70 | 20.88 | 20.53 | 20.80 | 94,055 | +0.18(+0.89%) |
Apr 03, 2013 | 20.94 | 20.94 | 20.58 | 20.61 | 106,905 | -0.23(-1.08%) |
Apr 02, 2013 | 20.94 | 21.03 | 20.77 | 20.84 | 109,355 | -0.02(-0.10%) |
Apr 01, 2013 | 21.18 | 21.18 | 20.70 | 20.86 | 152,054 | -0.18(-0.87%) |
Mar 28, 2013 | 21.03 | 21.20 | 20.90 | 21.04 | 183,747 | +0.11(+0.50%) |
Mar 27, 2013 | 21.03 | 21.03 | 20.80 | 20.94 | 176,138 | -0.17(-0.80%) |
Mar 26, 2013 | 20.89 | 21.10 | 20.84 | 21.10 | 129,741 | +0.25(+1.21%) |
Mar 25, 2013 | 20.92 | 21.03 | 20.73 | 20.85 | 120,340 | -0.07(-0.34%) |
Mar 22, 2013 | 20.54 | 20.99 | 20.52 | 20.92 | 184,958 | +0.45(+2.20%) |
Mar 21, 2013 | 20.51 | 20.68 | 20.30 | 20.47 | 129,122 | -0.21(-1.02%) |
Mar 20, 2013 | 20.75 | 20.80 | 20.43 | 20.68 | 109,150 | -0.01(-0.03%) |
Mar 19, 2013 | 20.38 | 20.75 | 20.25 | 20.69 | 132,642 | +0.33(+1.62%) |
Mar 18, 2013 | 20.29 | 20.44 | 20.23 | 20.36 | 117,885 | -0.06(-0.28%) |
Mar 15, 2013 | 20.23 | 20.44 | 20.05 | 20.42 | 223,490 | +0.23(+1.11%) |
Mar 14, 2013 | 20.11 | 20.23 | 19.99 | 20.19 | 152,026 | +0.10(+0.49%) |
Mar 13, 2013 | 20.16 | 20.20 | 19.94 | 20.09 | 108,976 | -0.01(-0.07%) |
Mar 12, 2013 | 19.66 | 20.23 | 19.63 | 20.11 | 138,428 | +0.40(+2.04%) |
Mar 11, 2013 | 19.75 | 19.84 | 19.54 | 19.70 | 135,869 | -0.15(-0.78%) |
Mar 08, 2013 | 19.72 | 19.89 | 19.64 | 19.86 | 123,709 | +0.20(+1.04%) |
Mar 07, 2013 | 19.61 | 19.66 | 19.54 | 19.66 | 82,367 | +0.07(+0.36%) |
Mar 06, 2013 | 19.74 | 19.89 | 19.49 | 19.59 | 88,965 | -0.15(-0.78%) |
Mar 05, 2013 | 19.65 | 19.89 | 19.60 | 19.74 | 118,915 | +0.13(+0.65%) |
Mar 04, 2013 | 19.35 | 19.63 | 19.32 | 19.61 | 140,293 | +0.23(+1.16%) |