Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.38 | 23.77 | 23.24 | 23.25 | 1,084,442 | -0.23(-0.97%) |
May 30, 2013 | 23.42 | 23.55 | 23.31 | 23.47 | 0 | +0.18(+0.77%) |
May 29, 2013 | 23.63 | 23.78 | 23.29 | 23.29 | 797,502 | -0.60(-2.50%) |
May 28, 2013 | 23.92 | 24.01 | 23.77 | 23.89 | 888,505 | +0.36(+1.53%) |
May 24, 2013 | 23.94 | 24.02 | 23.29 | 23.53 | 0 | -0.03(-0.12%) |
May 23, 2013 | 23.47 | 23.60 | 23.15 | 23.56 | 0 | -0.09(-0.40%) |
May 22, 2013 | 24.09 | 24.26 | 23.49 | 23.65 | 0 | -0.46(-1.89%) |
May 21, 2013 | 24.33 | 24.41 | 24.05 | 24.11 | 0 | -0.25(-1.01%) |
May 20, 2013 | 24.33 | 24.58 | 24.33 | 24.36 | 0 | -0.03(-0.12%) |
May 17, 2013 | 24.06 | 24.42 | 23.89 | 24.39 | 0 | +0.41(+1.70%) |
May 16, 2013 | 24.06 | 24.16 | 23.75 | 23.98 | 1,081,563 | -0.03(-0.12%) |
May 15, 2013 | 23.56 | 24.08 | 23.55 | 24.01 | 0 | +0.68(+2.93%) |
May 13, 2013 | 23.36 | 23.45 | 23.12 | 23.32 | 0 | -0.09(-0.37%) |
May 10, 2013 | 23.47 | 23.72 | 23.37 | 23.41 | 0 | -0.03(-0.12%) |
May 09, 2013 | 23.56 | 23.70 | 23.26 | 23.44 | 0 | -0.19(-0.80%) |
May 08, 2013 | 23.79 | 23.79 | 23.41 | 23.63 | 0 | -0.15(-0.64%) |
May 07, 2013 | 23.61 | 23.79 | 23.35 | 23.78 | 0 | +0.18(+0.76%) |
May 06, 2013 | 23.59 | 23.73 | 23.32 | 23.60 | 0 | +0.07(+0.28%) |
May 03, 2013 | 23.29 | 23.60 | 23.01 | 23.53 | 0 | +0.52(+2.27%) |
May 02, 2013 | 22.75 | 23.27 | 22.57 | 23.01 | 0 | +0.38(+1.68%) |
May 01, 2013 | 22.86 | 23.04 | 22.59 | 22.63 | 0 | -0.24(-1.04%) |
Apr 30, 2013 | 22.33 | 22.89 | 22.11 | 22.87 | 2,617,632 | +0.52(+2.34%) |
Apr 29, 2013 | 21.98 | 22.39 | 21.68 | 22.34 | 2,095,336 | +0.50(+2.30%) |
Apr 26, 2013 | 21.78 | 21.91 | 21.67 | 21.84 | 1,814,947 | +0.17(+0.77%) |
Apr 25, 2013 | 20.63 | 22.34 | 20.45 | 21.67 | 5,415,587 | +1.28(+6.26%) |
Apr 24, 2013 | 20.15 | 20.47 | 20.09 | 20.40 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.91 | 20.34 | 19.91 | 20.09 | 1,234,163 | +0.12(+0.62%) |
Apr 22, 2013 | 19.77 | 20.05 | 19.26 | 19.97 | 1,927,093 | +0.30(+1.55%) |
Apr 19, 2013 | 19.50 | 19.88 | 19.26 | 19.67 | 1,371,640 | +0.16(+0.83%) |
Apr 18, 2013 | 19.87 | 20.07 | 19.41 | 19.50 | 1,172,349 | -0.35(-1.77%) |
Apr 17, 2013 | 20.15 | 20.21 | 19.66 | 19.86 | 1,154,553 | -0.49(-2.43%) |
Apr 16, 2013 | 20.14 | 20.36 | 20.01 | 20.35 | 870,732 | +0.31(+1.56%) |
Apr 15, 2013 | 20.86 | 21.13 | 19.94 | 20.04 | 2,043,096 | -0.89(-4.27%) |
Apr 12, 2013 | 20.50 | 21.14 | 20.50 | 20.93 | 2,256,190 | +0.30(+1.47%) |
Apr 11, 2013 | 20.26 | 20.71 | 20.18 | 20.63 | 1,985,508 | +0.45(+2.21%) |
Apr 10, 2013 | 20.33 | 20.43 | 20.09 | 20.18 | 3,660,396 | -0.18(-0.89%) |
Apr 09, 2013 | 20.44 | 20.52 | 20.16 | 20.36 | 827,212 | -0.09(-0.42%) |
Apr 08, 2013 | 20.16 | 20.45 | 20.00 | 20.44 | 944,373 | +0.20(+0.99%) |
Apr 05, 2013 | 19.96 | 20.34 | 19.89 | 20.25 | 994,157 | +0.06(+0.28%) |
Apr 04, 2013 | 20.01 | 20.39 | 20.00 | 20.19 | 1,242,123 | +0.14(+0.71%) |
Apr 03, 2013 | 20.36 | 20.42 | 20.00 | 20.05 | 1,816,002 | -0.26(-1.26%) |
Apr 02, 2013 | 20.43 | 20.53 | 20.22 | 20.30 | 740,162 | -0.04(-0.19%) |
Apr 01, 2013 | 20.71 | 20.72 | 20.27 | 20.34 | 1,455,829 | -0.32(-1.56%) |
Mar 28, 2013 | 20.40 | 20.70 | 20.32 | 20.66 | 1,512,751 | +0.26(+1.26%) |
Mar 27, 2013 | 20.19 | 20.59 | 20.01 | 20.41 | 1,455,704 | +0.12(+0.61%) |
Mar 26, 2013 | 19.93 | 20.49 | 19.93 | 20.28 | 2,526,029 | +0.41(+2.05%) |
Mar 25, 2013 | 19.83 | 20.13 | 19.75 | 19.87 | 1,705,966 | +0.16(+0.82%) |
Mar 22, 2013 | 19.95 | 20.10 | 19.61 | 19.71 | 1,719,053 | -0.23(-1.14%) |
Mar 21, 2013 | 19.88 | 20.04 | 19.74 | 19.94 | 1,198,813 | -0.14(-0.71%) |
Mar 20, 2013 | 19.93 | 20.11 | 19.80 | 20.08 | 1,806,944 | +0.19(+0.93%) |
Mar 19, 2013 | 19.94 | 20.06 | 19.61 | 19.90 | 2,536,720 | +0.05(+0.26%) |
Mar 18, 2013 | 19.65 | 20.19 | 19.33 | 19.85 | 2,208,079 | -0.18(-0.90%) |
Mar 15, 2013 | 20.52 | 20.63 | 19.98 | 20.03 | 6,344,659 | -0.52(-2.54%) |
Mar 14, 2013 | 20.71 | 20.80 | 20.43 | 20.55 | 1,707,767 | -0.15(-0.73%) |
Mar 13, 2013 | 20.37 | 20.75 | 20.18 | 20.70 | 1,853,885 | +0.38(+1.87%) |
Mar 12, 2013 | 20.44 | 20.53 | 20.25 | 20.32 | 2,640,358 | -0.18(-0.88%) |
Mar 11, 2013 | 20.33 | 20.51 | 20.07 | 20.50 | 3,007,171 | +0.16(+0.79%) |
Mar 08, 2013 | 19.56 | 20.36 | 19.21 | 20.34 | 4,532,569 | +1.15(+5.99%) |
Mar 07, 2013 | 19.21 | 19.42 | 19.14 | 19.19 | 3,079,080 | +0.04(+0.20%) |
Mar 06, 2013 | 19.51 | 19.51 | 19.08 | 19.15 | 5,071,794 | -0.29(-1.51%) |
Mar 05, 2013 | 19.76 | 19.83 | 19.41 | 19.45 | 3,834,554 | -0.17(-0.87%) |
Mar 04, 2013 | 19.40 | 19.81 | 19.23 | 19.62 | 3,877,748 | +0.22(+1.13%) |