Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.98 | 22.04 | 21.32 | 21.33 | 534,616 | -0.75(-3.38%) |
May 30, 2013 | 21.52 | 22.09 | 21.48 | 22.08 | 535,857 | +0.61(+2.86%) |
May 29, 2013 | 22.01 | 22.01 | 21.41 | 21.46 | 376,640 | -0.50(-2.28%) |
May 28, 2013 | 22.05 | 22.29 | 21.74 | 21.97 | 519,976 | +0.15(+0.70%) |
May 24, 2013 | 21.52 | 21.85 | 21.49 | 21.81 | 333,429 | +0.28(+1.29%) |
May 23, 2013 | 21.28 | 21.64 | 21.28 | 21.54 | 684,814 | +0.10(+0.45%) |
May 22, 2013 | 22.13 | 22.28 | 21.39 | 21.44 | 475,183 | -0.62(-2.80%) |
May 21, 2013 | 21.95 | 22.08 | 21.88 | 22.06 | 483,756 | +0.21(+0.96%) |
May 20, 2013 | 21.65 | 21.85 | 21.53 | 21.85 | 463,524 | +0.07(+0.31%) |
May 17, 2013 | 21.78 | 21.88 | 21.68 | 21.78 | 463,287 | +0.01(+0.04%) |
May 16, 2013 | 21.70 | 21.90 | 21.64 | 21.77 | 211,366 | -0.06(-0.28%) |
May 15, 2013 | 21.86 | 22.07 | 21.74 | 21.83 | 558,432 | +0.46(+2.16%) |
May 13, 2013 | 21.66 | 21.72 | 21.31 | 21.37 | 361,350 | -0.32(-1.45%) |
May 10, 2013 | 22.00 | 22.04 | 21.60 | 21.69 | 421,308 | -0.06(-0.28%) |
May 09, 2013 | 21.85 | 22.03 | 21.55 | 21.75 | 520,107 | -0.18(-0.82%) |
May 08, 2013 | 21.86 | 22.01 | 21.79 | 21.93 | 144,122 | +0.08(+0.35%) |
May 07, 2013 | 21.59 | 21.86 | 21.48 | 21.85 | 447,592 | +0.20(+0.94%) |
May 06, 2013 | 21.85 | 22.20 | 21.58 | 21.65 | 516,098 | -0.26(-1.17%) |
May 03, 2013 | 22.10 | 22.01 | 21.76 | 21.90 | 692,424 | -0.02(-0.11%) |
May 02, 2013 | 21.71 | 22.02 | 21.59 | 21.93 | 503,826 | +0.30(+1.38%) |
May 01, 2013 | 22.05 | 22.14 | 21.61 | 21.63 | 362,073 | -0.50(-2.27%) |
Apr 30, 2013 | 22.08 | 22.13 | 21.91 | 22.13 | 440,188 | -0.01(-0.05%) |
Apr 29, 2013 | 22.09 | 22.34 | 22.05 | 22.14 | 235,267 | +0.15(+0.67%) |
Apr 26, 2013 | 21.96 | 22.15 | 21.94 | 21.99 | 444,017 | -0.04(-0.16%) |
Apr 25, 2013 | 22.30 | 22.45 | 22.02 | 22.03 | 241,702 | -0.23(-1.02%) |
Apr 24, 2013 | 22.25 | 22.36 | 22.11 | 22.26 | 229,764 | +0.04(+0.16%) |
Apr 23, 2013 | 22.08 | 22.34 | 21.95 | 22.22 | 199,122 | +0.16(+0.72%) |
Apr 22, 2013 | 22.18 | 22.26 | 21.79 | 22.06 | 248,597 | -0.17(-0.75%) |
Apr 19, 2013 | 22.15 | 22.33 | 21.99 | 22.23 | 347,211 | +0.08(+0.36%) |
Apr 18, 2013 | 21.86 | 22.24 | 21.86 | 22.15 | 353,722 | +0.30(+1.35%) |
Apr 17, 2013 | 22.07 | 22.21 | 21.64 | 21.85 | 359,047 | -0.35(-1.58%) |
Apr 16, 2013 | 21.63 | 22.30 | 21.47 | 22.21 | 352,398 | +0.71(+3.32%) |
Apr 15, 2013 | 22.45 | 22.57 | 21.44 | 21.49 | 518,658 | -1.13(-5.01%) |
Apr 12, 2013 | 22.82 | 22.82 | 22.55 | 22.62 | 326,359 | -0.21(-0.91%) |
Apr 11, 2013 | 22.90 | 22.93 | 22.60 | 22.83 | 346,118 | -0.02(-0.09%) |
Apr 10, 2013 | 22.51 | 22.95 | 22.44 | 22.85 | 415,180 | +0.43(+1.90%) |
Apr 09, 2013 | 22.48 | 22.55 | 22.34 | 22.42 | 428,638 | -0.07(-0.32%) |
Apr 08, 2013 | 22.52 | 22.61 | 22.26 | 22.50 | 300,902 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.45 | 22.10 | 22.43 | 228,192 | +0.07(+0.30%) |
Apr 04, 2013 | 22.23 | 22.39 | 22.04 | 22.36 | 327,522 | +0.19(+0.86%) |
Apr 03, 2013 | 22.52 | 22.52 | 22.10 | 22.17 | 217,444 | -0.31(-1.37%) |
Apr 02, 2013 | 22.48 | 22.78 | 22.40 | 22.48 | 328,478 | +0.16(+0.73%) |
Apr 01, 2013 | 22.96 | 23.05 | 22.17 | 22.31 | 555,020 | -0.65(-2.83%) |
Mar 28, 2013 | 22.87 | 23.03 | 22.66 | 22.96 | 282,944 | +0.17(+0.73%) |
Mar 27, 2013 | 22.53 | 22.86 | 22.44 | 22.80 | 450,874 | +0.17(+0.74%) |
Mar 26, 2013 | 22.59 | 22.69 | 22.45 | 22.63 | 355,647 | +0.19(+0.85%) |
Mar 25, 2013 | 22.50 | 22.68 | 22.38 | 22.44 | 265,322 | -0.06(-0.27%) |
Mar 22, 2013 | 22.30 | 22.57 | 22.24 | 22.50 | 315,305 | +0.30(+1.33%) |
Mar 21, 2013 | 22.14 | 22.30 | 22.01 | 22.20 | 263,003 | -0.07(-0.32%) |
Mar 20, 2013 | 22.42 | 22.56 | 22.21 | 22.27 | 277,998 | -0.08(-0.37%) |
Mar 19, 2013 | 21.74 | 22.40 | 21.55 | 22.36 | 413,967 | +0.72(+3.34%) |
Mar 18, 2013 | 21.79 | 21.91 | 21.59 | 21.63 | 268,659 | -0.26(-1.17%) |
Mar 15, 2013 | 22.07 | 22.12 | 21.85 | 21.89 | 673,966 | -0.15(-0.69%) |
Mar 14, 2013 | 21.85 | 22.10 | 21.84 | 22.04 | 413,553 | +0.19(+0.88%) |
Mar 13, 2013 | 21.92 | 21.97 | 21.83 | 21.85 | 112,821 | -0.05(-0.24%) |
Mar 12, 2013 | 21.98 | 22.03 | 21.77 | 21.90 | 195,414 | -0.05(-0.22%) |
Mar 11, 2013 | 22.15 | 22.23 | 21.84 | 21.95 | 335,367 | -0.19(-0.85%) |
Mar 08, 2013 | 22.09 | 22.23 | 21.98 | 22.14 | 240,527 | +0.13(+0.58%) |
Mar 07, 2013 | 22.11 | 22.18 | 21.94 | 22.01 | 189,237 | -0.04(-0.20%) |
Mar 06, 2013 | 22.22 | 22.25 | 21.90 | 22.05 | 268,210 | -0.10(-0.43%) |
Mar 05, 2013 | 22.08 | 22.39 | 22.01 | 22.15 | 381,801 | +0.07(+0.33%) |
Mar 04, 2013 | 21.46 | 22.10 | 21.46 | 22.08 | 434,369 | +0.65(+3.05%) |