Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.53 | 23.65 | 23.33 | 23.33 | 121,115 | -0.25(-1.08%) |
May 30, 2013 | 23.78 | 23.78 | 23.58 | 23.58 | 95,251 | -0.05(-0.23%) |
May 29, 2013 | 23.76 | 23.76 | 23.55 | 23.64 | 49,956 | -0.27(-1.14%) |
May 28, 2013 | 23.93 | 24.06 | 23.81 | 23.91 | 58,841 | +0.21(+0.88%) |
May 24, 2013 | 23.57 | 23.70 | 23.51 | 23.70 | 27,863 | +0.00(+0.00%) |
May 23, 2013 | 23.55 | 23.71 | 23.49 | 23.70 | 57,354 | -0.03(-0.12%) |
May 22, 2013 | 23.94 | 24.11 | 23.65 | 23.73 | 323,064 | -0.21(-0.90%) |
May 21, 2013 | 23.91 | 24.00 | 23.86 | 23.94 | 109,363 | +0.10(+0.41%) |
May 20, 2013 | 23.93 | 23.94 | 23.81 | 23.84 | 68,550 | -0.09(-0.39%) |
May 17, 2013 | 23.85 | 23.95 | 23.83 | 23.94 | 40,927 | +0.15(+0.64%) |
May 16, 2013 | 24.01 | 24.01 | 23.75 | 23.78 | 38,362 | -0.27(-1.12%) |
May 15, 2013 | 23.90 | 24.07 | 23.90 | 24.05 | 63,160 | +0.39(+1.63%) |
May 13, 2013 | 23.65 | 23.69 | 23.58 | 23.67 | 57,622 | +0.00(+0.00%) |
May 10, 2013 | 23.51 | 23.67 | 23.51 | 23.67 | 55,876 | +0.21(+0.87%) |
May 09, 2013 | 23.51 | 23.57 | 23.44 | 23.46 | 74,856 | -0.00(-0.01%) |
May 08, 2013 | 23.41 | 23.48 | 23.39 | 23.47 | 304,589 | +0.05(+0.23%) |
May 07, 2013 | 23.31 | 23.42 | 23.24 | 23.41 | 68,966 | +0.18(+0.76%) |
May 06, 2013 | 23.23 | 23.28 | 23.18 | 23.23 | 89,871 | +0.02(+0.08%) |
May 03, 2013 | 23.15 | 23.26 | 23.15 | 23.22 | 100,395 | +0.25(+1.07%) |
May 02, 2013 | 22.77 | 22.99 | 22.77 | 22.97 | 353,516 | +0.24(+1.04%) |
May 01, 2013 | 22.75 | 22.84 | 22.73 | 22.73 | 169,055 | -0.05(-0.24%) |
Apr 30, 2013 | 22.78 | 22.81 | 22.71 | 22.79 | 262,851 | +0.03(+0.15%) |
Apr 29, 2013 | 22.79 | 22.82 | 22.71 | 22.75 | 44,365 | +0.04(+0.16%) |
Apr 26, 2013 | 22.75 | 22.79 | 22.66 | 22.72 | 44,646 | -0.08(-0.34%) |
Apr 25, 2013 | 22.75 | 22.85 | 22.74 | 22.79 | 148,541 | +0.16(+0.72%) |
Apr 24, 2013 | 22.70 | 22.72 | 22.62 | 22.63 | 48,198 | -0.06(-0.25%) |
Apr 23, 2013 | 22.57 | 22.70 | 22.47 | 22.69 | 256,435 | +0.21(+0.92%) |
Apr 22, 2013 | 22.41 | 22.51 | 22.26 | 22.48 | 165,788 | +0.06(+0.28%) |
Apr 19, 2013 | 22.16 | 22.43 | 22.16 | 22.42 | 227,392 | +0.28(+1.28%) |
Apr 18, 2013 | 22.30 | 22.32 | 22.10 | 22.14 | 154,540 | -0.28(-1.26%) |
Apr 17, 2013 | 22.50 | 22.53 | 22.34 | 22.42 | 131,780 | -0.22(-0.97%) |
Apr 16, 2013 | 22.46 | 22.64 | 22.45 | 22.64 | 102,053 | +0.32(+1.42%) |
Apr 15, 2013 | 22.76 | 22.80 | 22.32 | 22.32 | 109,275 | -0.52(-2.27%) |
Apr 12, 2013 | 22.71 | 22.86 | 22.71 | 22.84 | 84,047 | +0.08(+0.36%) |
Apr 11, 2013 | 22.60 | 22.83 | 22.60 | 22.76 | 123,308 | +0.18(+0.79%) |
Apr 10, 2013 | 22.42 | 22.60 | 22.41 | 22.58 | 129,439 | +0.22(+0.97%) |
Apr 09, 2013 | 22.49 | 22.49 | 22.29 | 22.36 | 102,272 | -0.03(-0.12%) |
Apr 08, 2013 | 22.22 | 22.39 | 22.09 | 22.39 | 107,789 | +0.23(+1.03%) |
Apr 05, 2013 | 22.01 | 22.17 | 21.88 | 22.16 | 120,186 | -0.06(-0.26%) |
Apr 04, 2013 | 22.07 | 22.22 | 22.07 | 22.22 | 258,575 | +0.16(+0.72%) |
Apr 03, 2013 | 22.32 | 22.32 | 22.02 | 22.06 | 110,937 | -0.24(-1.09%) |
Apr 02, 2013 | 22.12 | 22.35 | 22.12 | 22.30 | 168,836 | +0.15(+0.68%) |
Apr 01, 2013 | 22.33 | 22.33 | 22.11 | 22.15 | 725,590 | -0.11(-0.48%) |
Mar 28, 2013 | 22.16 | 22.27 | 22.16 | 22.26 | 140,678 | +0.11(+0.48%) |
Mar 27, 2013 | 22.01 | 22.16 | 22.00 | 22.15 | 94,633 | +0.03(+0.11%) |
Mar 26, 2013 | 22.07 | 22.13 | 22.04 | 22.13 | 43,536 | +0.12(+0.54%) |
Mar 25, 2013 | 22.11 | 22.15 | 21.91 | 22.01 | 106,135 | -0.03(-0.15%) |
Mar 22, 2013 | 21.89 | 22.04 | 21.89 | 22.04 | 84,100 | +0.23(+1.05%) |
Mar 21, 2013 | 21.89 | 21.93 | 21.75 | 21.81 | 160,611 | -0.14(-0.63%) |
Mar 20, 2013 | 21.82 | 21.98 | 21.82 | 21.95 | 57,996 | +0.26(+1.22%) |
Mar 19, 2013 | 21.81 | 21.83 | 21.55 | 21.69 | 48,051 | -0.09(-0.40%) |
Mar 18, 2013 | 21.68 | 21.84 | 21.68 | 21.77 | 61,028 | -0.10(-0.47%) |
Mar 15, 2013 | 21.94 | 21.96 | 21.87 | 21.87 | 38,980 | -0.12(-0.53%) |
Mar 14, 2013 | 22.00 | 22.04 | 21.94 | 21.99 | 22,518 | +0.02(+0.10%) |
Mar 13, 2013 | 21.90 | 21.98 | 21.88 | 21.97 | 57,029 | +0.10(+0.48%) |
Mar 12, 2013 | 21.88 | 21.90 | 21.81 | 21.86 | 56,335 | -0.04(-0.18%) |
Mar 11, 2013 | 21.85 | 21.92 | 21.84 | 21.90 | 89,976 | +0.03(+0.15%) |
Mar 08, 2013 | 21.74 | 21.88 | 21.73 | 21.87 | 69,738 | +0.22(+1.00%) |
Mar 07, 2013 | 21.64 | 21.68 | 21.61 | 21.65 | 71,228 | +0.02(+0.09%) |
Mar 06, 2013 | 21.71 | 21.77 | 21.61 | 21.63 | 196,423 | -0.06(-0.26%) |
Mar 05, 2013 | 21.64 | 21.72 | 21.62 | 21.69 | 167,132 | +0.16(+0.76%) |
Mar 04, 2013 | 21.26 | 21.53 | 21.20 | 21.53 | 71,694 | +0.24(+1.12%) |