Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.68 | 21.90 | 21.57 | 21.58 | 54,211 | -0.56(-2.53%) |
May 30, 2013 | 22.00 | 22.23 | 22.00 | 22.14 | 53,998 | -0.02(-0.09%) |
May 29, 2013 | 22.07 | 22.17 | 21.97 | 22.16 | 23,750 | -0.10(-0.45%) |
May 28, 2013 | 22.36 | 22.43 | 22.10 | 22.26 | 26,540 | +0.47(+2.16%) |
May 24, 2013 | 21.54 | 21.88 | 21.48 | 21.79 | 50,826 | +0.00(+0.00%) |
May 23, 2013 | 21.48 | 21.79 | 21.42 | 21.79 | 32,644 | +0.32(+1.49%) |
May 22, 2013 | 21.68 | 21.93 | 21.41 | 21.47 | 58,068 | -0.48(-2.19%) |
May 21, 2013 | 21.85 | 22.00 | 21.55 | 21.95 | 15,353 | +0.00(+0.00%) |
May 20, 2013 | 21.68 | 22.00 | 21.66 | 21.95 | 46,478 | -0.04(-0.18%) |
May 17, 2013 | 21.97 | 22.00 | 21.80 | 21.99 | 12,022 | +0.26(+1.20%) |
May 16, 2013 | 21.76 | 21.97 | 21.70 | 21.73 | 62,516 | -0.17(-0.78%) |
May 15, 2013 | 21.75 | 22.01 | 21.73 | 21.90 | 18,277 | +0.10(+0.46%) |
May 13, 2013 | 21.75 | 21.85 | 21.73 | 21.80 | 11,691 | -0.39(-1.76%) |
May 10, 2013 | 22.00 | 22.19 | 21.93 | 22.19 | 5,438 | +0.20(+0.91%) |
May 09, 2013 | 22.05 | 22.21 | 21.86 | 21.99 | 15,171 | -0.38(-1.70%) |
May 08, 2013 | 22.27 | 22.49 | 22.25 | 22.37 | 41,257 | +0.35(+1.59%) |
May 07, 2013 | 22.13 | 22.16 | 21.96 | 22.02 | 33,321 | +0.09(+0.41%) |
May 06, 2013 | 21.85 | 22.07 | 21.85 | 21.93 | 22,648 | -0.22(-0.99%) |
May 03, 2013 | 22.00 | 22.19 | 21.62 | 22.15 | 18,517 | +0.53(+2.45%) |
May 02, 2013 | 21.25 | 21.72 | 21.25 | 21.62 | 29,077 | +0.43(+2.03%) |
May 01, 2013 | 21.69 | 21.69 | 21.15 | 21.19 | 16,493 | -0.38(-1.76%) |
Apr 30, 2013 | 21.37 | 21.61 | 21.37 | 21.57 | 15,657 | -0.05(-0.23%) |
Apr 29, 2013 | 21.20 | 21.62 | 21.20 | 21.62 | 21,810 | +0.66(+3.15%) |
Apr 26, 2013 | 20.79 | 20.97 | 20.91 | 20.96 | 59,898 | +0.02(+0.10%) |
Apr 25, 2013 | 21.05 | 21.07 | 20.90 | 20.94 | 41,799 | -0.10(-0.48%) |
Apr 24, 2013 | 20.91 | 21.10 | 20.91 | 21.04 | 13,579 | +0.20(+0.96%) |
Apr 23, 2013 | 20.46 | 20.85 | 20.46 | 20.84 | 33,828 | +0.55(+2.71%) |
Apr 22, 2013 | 20.08 | 20.34 | 20.08 | 20.29 | 74,068 | +0.63(+3.21%) |
Apr 19, 2013 | 19.67 | 19.83 | 19.53 | 19.66 | 17,685 | +0.18(+0.90%) |
Apr 18, 2013 | 19.61 | 19.68 | 19.46 | 19.48 | 11,563 | +0.09(+0.47%) |
Apr 17, 2013 | 19.72 | 19.72 | 19.33 | 19.39 | 14,433 | -0.82(-4.05%) |
Apr 16, 2013 | 20.28 | 20.28 | 20.03 | 20.21 | 13,125 | +0.15(+0.75%) |
Apr 15, 2013 | 20.25 | 20.36 | 20.01 | 20.06 | 21,929 | -0.26(-1.28%) |
Apr 12, 2013 | 20.36 | 20.49 | 20.21 | 20.32 | 12,190 | -0.01(-0.05%) |
Apr 11, 2013 | 20.30 | 20.56 | 20.30 | 20.33 | 15,248 | -0.10(-0.49%) |
Apr 10, 2013 | 20.41 | 20.61 | 20.41 | 20.43 | 28,443 | +0.78(+3.97%) |
Apr 09, 2013 | 19.60 | 19.72 | 19.42 | 19.65 | 17,727 | +0.50(+2.61%) |
Apr 08, 2013 | 19.17 | 19.26 | 19.05 | 19.15 | 9,998 | -0.28(-1.42%) |
Apr 05, 2013 | 19.27 | 19.49 | 19.15 | 19.43 | 20,151 | +0.23(+1.17%) |
Apr 04, 2013 | 18.83 | 19.29 | 18.77 | 19.20 | 40,095 | +0.50(+2.67%) |
Apr 03, 2013 | 18.85 | 18.91 | 18.61 | 18.70 | 22,351 | -0.20(-1.06%) |
Apr 02, 2013 | 18.79 | 19.08 | 18.79 | 18.90 | 31,144 | +0.20(+1.07%) |
Apr 01, 2013 | 18.68 | 18.71 | 18.63 | 18.70 | 19,599 | -0.07(-0.37%) |
Mar 28, 2013 | 18.76 | 18.87 | 18.59 | 18.77 | 26,173 | +0.08(+0.43%) |
Mar 27, 2013 | 18.53 | 18.87 | 18.53 | 18.69 | 8,970 | -0.37(-1.94%) |
Mar 26, 2013 | 19.34 | 19.34 | 19.00 | 19.06 | 16,064 | -0.43(-2.21%) |
Mar 25, 2013 | 20.35 | 20.41 | 19.38 | 19.49 | 30,576 | -1.27(-6.12%) |
Mar 22, 2013 | 20.53 | 20.86 | 20.53 | 20.76 | 24,949 | +0.34(+1.67%) |
Mar 21, 2013 | 20.34 | 20.62 | 20.26 | 20.42 | 22,704 | -0.34(-1.64%) |
Mar 20, 2013 | 20.75 | 20.86 | 20.67 | 20.76 | 15,752 | +0.14(+0.68%) |
Mar 19, 2013 | 20.91 | 20.93 | 20.33 | 20.62 | 321,918 | -0.31(-1.48%) |
Mar 18, 2013 | 20.75 | 21.13 | 20.75 | 20.93 | 18,648 | -0.43(-2.02%) |
Mar 15, 2013 | 21.26 | 21.43 | 21.15 | 21.36 | 25,083 | +0.04(+0.20%) |
Mar 14, 2013 | 21.05 | 21.42 | 21.05 | 21.32 | 29,639 | +0.69(+3.35%) |
Mar 13, 2013 | 20.54 | 20.66 | 20.42 | 20.63 | 18,246 | +0.07(+0.34%) |
Mar 12, 2013 | 20.67 | 20.78 | 20.43 | 20.56 | 19,610 | -0.18(-0.87%) |
Mar 11, 2013 | 20.63 | 20.84 | 20.63 | 20.74 | 19,259 | -0.31(-1.47%) |
Mar 08, 2013 | 21.00 | 21.12 | 20.91 | 21.05 | 25,944 | +0.56(+2.73%) |
Mar 07, 2013 | 20.41 | 20.60 | 20.41 | 20.49 | 20,530 | +0.37(+1.84%) |
Mar 06, 2013 | 20.35 | 20.35 | 20.01 | 20.12 | 16,373 | -0.04(-0.20%) |
Mar 05, 2013 | 20.11 | 20.28 | 20.09 | 20.16 | 32,304 | +0.25(+1.26%) |
Mar 04, 2013 | 19.53 | 19.95 | 19.52 | 19.91 | 16,681 | +0.45(+2.31%) |