Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.29 | 22.43 | 21.92 | 21.99 | 30,906 | -0.50(-2.22%) |
May 30, 2013 | 22.18 | 22.68 | 22.18 | 22.49 | 26,071 | +0.31(+1.40%) |
May 29, 2013 | 22.48 | 22.61 | 22.09 | 22.18 | 20,015 | -0.33(-1.47%) |
May 28, 2013 | 22.79 | 23.18 | 22.33 | 22.51 | 56,088 | -0.05(-0.22%) |
May 24, 2013 | 22.35 | 22.63 | 22.10 | 22.56 | 0 | +0.01(+0.04%) |
May 23, 2013 | 22.19 | 22.79 | 21.91 | 22.55 | 0 | +0.24(+1.08%) |
May 22, 2013 | 22.14 | 23.50 | 22.11 | 22.31 | 0 | +0.13(+0.59%) |
May 21, 2013 | 22.04 | 22.38 | 21.85 | 22.18 | 0 | +0.20(+0.91%) |
May 20, 2013 | 22.42 | 22.42 | 21.74 | 21.98 | 0 | -0.58(-2.57%) |
May 17, 2013 | 22.15 | 22.63 | 22.15 | 22.56 | 0 | +0.39(+1.76%) |
May 16, 2013 | 22.09 | 22.19 | 21.84 | 22.17 | 14,793 | +0.08(+0.36%) |
May 15, 2013 | 22.27 | 22.27 | 21.80 | 22.09 | 0 | -0.54(-2.39%) |
May 13, 2013 | 22.93 | 22.93 | 22.49 | 22.63 | 0 | -0.22(-0.96%) |
May 10, 2013 | 23.12 | 23.20 | 22.68 | 22.85 | 0 | -0.51(-2.18%) |
May 09, 2013 | 23.54 | 24.14 | 23.31 | 23.36 | 0 | -0.14(-0.60%) |
May 08, 2013 | 23.25 | 23.83 | 23.16 | 23.50 | 0 | +0.17(+0.73%) |
May 07, 2013 | 22.69 | 23.40 | 22.26 | 23.33 | 0 | +0.70(+3.09%) |
May 06, 2013 | 21.86 | 22.78 | 21.76 | 22.63 | 0 | +0.70(+3.19%) |
May 03, 2013 | 21.89 | 22.37 | 21.70 | 21.93 | 0 | +0.32(+1.48%) |
May 02, 2013 | 20.90 | 21.78 | 20.90 | 21.61 | 0 | +0.75(+3.60%) |
May 01, 2013 | 21.70 | 21.70 | 20.85 | 20.86 | 62,554 | -0.86(-3.96%) |
Apr 30, 2013 | 21.75 | 21.86 | 21.69 | 21.72 | 0 | -0.09(-0.41%) |
Apr 29, 2013 | 21.63 | 22.20 | 21.54 | 21.81 | 26,131 | +0.18(+0.83%) |
Apr 26, 2013 | 22.23 | 22.25 | 21.58 | 21.63 | 35,514 | -0.62(-2.79%) |
Apr 25, 2013 | 22.72 | 22.83 | 22.22 | 22.25 | 39,411 | -0.34(-1.51%) |
Apr 24, 2013 | 22.13 | 22.74 | 22.00 | 22.59 | 36,656 | +0.51(+2.31%) |
Apr 23, 2013 | 21.43 | 22.09 | 21.43 | 22.08 | 50,565 | +0.86(+4.05%) |
Apr 22, 2013 | 21.42 | 21.50 | 20.62 | 21.22 | 26,062 | -0.10(-0.47%) |
Apr 19, 2013 | 21.12 | 22.06 | 21.12 | 21.32 | 33,600 | +0.21(+0.99%) |
Apr 18, 2013 | 20.96 | 21.17 | 20.65 | 21.11 | 40,611 | +0.16(+0.76%) |
Apr 17, 2013 | 20.78 | 21.91 | 20.36 | 20.95 | 49,227 | -0.07(-0.33%) |
Apr 16, 2013 | 21.26 | 21.26 | 20.90 | 21.02 | 43,955 | -0.10(-0.47%) |
Apr 15, 2013 | 22.32 | 22.54 | 20.86 | 21.12 | 73,226 | -1.40(-6.22%) |
Apr 12, 2013 | 22.04 | 22.57 | 22.04 | 22.52 | 33,446 | +0.49(+2.22%) |
Apr 11, 2013 | 22.33 | 22.48 | 21.97 | 22.03 | 97,370 | -0.26(-1.17%) |
Apr 10, 2013 | 21.45 | 22.64 | 21.45 | 22.29 | 83,648 | +0.84(+3.92%) |
Apr 09, 2013 | 22.02 | 22.15 | 21.42 | 21.45 | 66,716 | -0.60(-2.72%) |
Apr 08, 2013 | 22.21 | 22.21 | 21.80 | 22.05 | 38,364 | -0.08(-0.36%) |
Apr 05, 2013 | 21.82 | 22.41 | 21.35 | 22.13 | 52,590 | -0.03(-0.14%) |
Apr 04, 2013 | 22.55 | 22.73 | 22.09 | 22.16 | 29,041 | -0.29(-1.29%) |
Apr 03, 2013 | 22.50 | 22.96 | 22.33 | 22.45 | 102,088 | +0.05(+0.22%) |
Apr 02, 2013 | 21.96 | 23.20 | 21.95 | 22.40 | 129,913 | +0.75(+3.46%) |
Apr 01, 2013 | 21.40 | 22.04 | 21.01 | 21.65 | 40,761 | +0.15(+0.70%) |
Mar 28, 2013 | 21.31 | 21.68 | 21.01 | 21.50 | 66,916 | +0.28(+1.32%) |
Mar 27, 2013 | 21.76 | 21.87 | 21.17 | 21.22 | 28,557 | -0.76(-3.46%) |
Mar 26, 2013 | 22.86 | 22.86 | 21.67 | 21.98 | 62,267 | -0.69(-3.04%) |
Mar 25, 2013 | 22.29 | 22.75 | 22.23 | 22.67 | 63,011 | +0.52(+2.35%) |
Mar 22, 2013 | 22.16 | 22.51 | 22.03 | 22.15 | 34,457 | +0.14(+0.64%) |
Mar 21, 2013 | 21.70 | 22.33 | 21.67 | 22.01 | 71,862 | +0.23(+1.06%) |
Mar 20, 2013 | 21.82 | 22.18 | 21.25 | 21.78 | 36,008 | +0.15(+0.69%) |
Mar 19, 2013 | 21.34 | 21.80 | 21.34 | 21.63 | 29,692 | +0.44(+2.08%) |
Mar 18, 2013 | 21.49 | 21.53 | 20.85 | 21.19 | 26,434 | -0.62(-2.84%) |
Mar 15, 2013 | 20.85 | 21.86 | 20.83 | 21.81 | 123,017 | +1.04(+5.01%) |
Mar 14, 2013 | 20.24 | 20.89 | 20.12 | 20.77 | 29,372 | +0.54(+2.67%) |
Mar 13, 2013 | 20.03 | 20.41 | 19.90 | 20.23 | 39,129 | +0.14(+0.70%) |
Mar 12, 2013 | 20.25 | 20.30 | 19.74 | 20.09 | 220,412 | -0.26(-1.28%) |
Mar 11, 2013 | 20.31 | 20.48 | 19.99 | 20.35 | 44,822 | +0.00(+0.00%) |
Mar 08, 2013 | 20.14 | 20.51 | 19.73 | 20.35 | 84,251 | +0.24(+1.19%) |
Mar 07, 2013 | 21.32 | 21.50 | 19.12 | 20.11 | 141,281 | -1.13(-5.32%) |
Mar 06, 2013 | 21.36 | 21.65 | 20.90 | 21.24 | 15,692 | -0.12(-0.56%) |
Mar 05, 2013 | 21.28 | 21.64 | 21.28 | 21.36 | 31,432 | +0.13(+0.61%) |
Mar 04, 2013 | 20.86 | 21.50 | 20.44 | 21.23 | 46,454 | +0.22(+1.05%) |