Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.89 | 23.11 | 22.48 | 22.65 | 300,833 | -0.41(-1.80%) |
May 30, 2013 | 23.50 | 23.52 | 23.02 | 23.06 | 152,525 | -0.30(-1.29%) |
May 29, 2013 | 23.86 | 24.07 | 23.13 | 23.37 | 373,810 | -0.70(-2.89%) |
May 28, 2013 | 24.63 | 24.72 | 23.79 | 24.06 | 166,176 | -0.39(-1.58%) |
May 24, 2013 | 24.35 | 24.46 | 24.03 | 24.45 | 185,904 | +0.07(+0.29%) |
May 23, 2013 | 23.92 | 24.38 | 23.68 | 24.38 | 382,747 | +0.33(+1.37%) |
May 22, 2013 | 24.87 | 24.87 | 23.94 | 24.05 | 267,319 | -0.85(-3.42%) |
May 21, 2013 | 24.67 | 24.91 | 24.61 | 24.90 | 225,445 | +0.27(+1.11%) |
May 20, 2013 | 24.71 | 24.91 | 24.51 | 24.62 | 264,173 | -0.06(-0.26%) |
May 17, 2013 | 24.70 | 24.86 | 24.58 | 24.69 | 285,094 | +0.08(+0.34%) |
May 16, 2013 | 24.74 | 24.74 | 24.49 | 24.60 | 278,307 | -0.12(-0.48%) |
May 15, 2013 | 24.72 | 24.82 | 24.53 | 24.72 | 451,005 | +0.11(+0.43%) |
May 13, 2013 | 24.65 | 24.81 | 24.57 | 24.62 | 152,334 | +0.00(+0.00%) |
May 10, 2013 | 24.86 | 24.86 | 24.56 | 24.62 | 744,018 | -0.13(-0.54%) |
May 09, 2013 | 25.09 | 25.12 | 24.72 | 24.75 | 285,872 | -0.28(-1.12%) |
May 08, 2013 | 24.98 | 25.22 | 24.86 | 25.03 | 289,469 | +0.07(+0.28%) |
May 07, 2013 | 24.66 | 25.13 | 24.65 | 24.96 | 277,512 | +0.21(+0.85%) |
May 06, 2013 | 24.95 | 24.95 | 24.72 | 24.75 | 182,850 | -0.20(-0.82%) |
May 03, 2013 | 25.12 | 25.15 | 24.84 | 24.95 | 178,018 | +0.12(+0.48%) |
May 02, 2013 | 24.11 | 25.51 | 24.11 | 24.84 | 434,697 | +0.79(+3.31%) |
May 01, 2013 | 23.53 | 24.60 | 23.24 | 24.04 | 387,879 | +0.30(+1.24%) |
Apr 30, 2013 | 23.26 | 23.75 | 23.18 | 23.75 | 345,087 | +0.44(+1.90%) |
Apr 29, 2013 | 23.05 | 23.50 | 22.87 | 23.30 | 204,056 | +0.38(+1.66%) |
Apr 26, 2013 | 22.97 | 23.18 | 22.81 | 22.92 | 209,723 | -0.10(-0.43%) |
Apr 25, 2013 | 23.37 | 23.37 | 22.88 | 23.02 | 315,129 | -0.37(-1.56%) |
Apr 24, 2013 | 23.29 | 23.45 | 22.99 | 23.39 | 121,076 | +0.15(+0.67%) |
Apr 23, 2013 | 23.18 | 23.32 | 22.95 | 23.23 | 123,150 | +0.18(+0.79%) |
Apr 22, 2013 | 23.22 | 23.22 | 22.86 | 23.05 | 98,453 | -0.19(-0.82%) |
Apr 19, 2013 | 22.73 | 23.26 | 22.71 | 23.24 | 153,870 | +0.51(+2.23%) |
Apr 18, 2013 | 22.58 | 22.83 | 22.35 | 22.73 | 217,958 | +0.13(+0.56%) |
Apr 17, 2013 | 22.80 | 22.88 | 22.31 | 22.61 | 235,699 | -0.33(-1.44%) |
Apr 16, 2013 | 22.84 | 22.97 | 22.56 | 22.94 | 214,451 | +0.23(+0.99%) |
Apr 15, 2013 | 23.36 | 23.41 | 22.66 | 22.71 | 272,359 | -0.70(-2.98%) |
Apr 12, 2013 | 23.38 | 23.41 | 23.20 | 23.41 | 197,153 | +0.04(+0.15%) |
Apr 11, 2013 | 22.94 | 23.40 | 22.84 | 23.37 | 219,553 | +0.48(+2.09%) |
Apr 10, 2013 | 22.88 | 23.10 | 22.75 | 22.89 | 270,741 | -0.01(-0.06%) |
Apr 09, 2013 | 23.32 | 23.42 | 22.89 | 22.91 | 232,083 | -0.44(-1.90%) |
Apr 08, 2013 | 23.44 | 23.54 | 23.32 | 23.35 | 192,210 | -0.03(-0.12%) |
Apr 05, 2013 | 22.99 | 23.48 | 22.92 | 23.38 | 165,410 | +0.04(+0.18%) |
Apr 04, 2013 | 22.94 | 23.38 | 22.94 | 23.34 | 229,226 | +0.35(+1.53%) |
Apr 03, 2013 | 22.87 | 23.15 | 22.68 | 22.99 | 311,727 | +0.13(+0.55%) |
Apr 02, 2013 | 22.74 | 23.58 | 22.74 | 22.86 | 661,375 | +0.25(+1.12%) |
Apr 01, 2013 | 22.54 | 22.73 | 22.29 | 22.61 | 415,534 | +0.09(+0.41%) |
Mar 28, 2013 | 22.82 | 22.89 | 22.50 | 22.51 | 506,254 | -0.21(-0.93%) |
Mar 27, 2013 | 22.76 | 22.82 | 22.46 | 22.73 | 300,188 | -0.04(-0.15%) |
Mar 26, 2013 | 22.82 | 22.83 | 22.63 | 22.76 | 113,376 | +0.10(+0.43%) |
Mar 25, 2013 | 22.68 | 22.73 | 22.52 | 22.66 | 108,223 | +0.10(+0.44%) |
Mar 22, 2013 | 22.51 | 22.64 | 22.42 | 22.56 | 172,022 | +0.12(+0.53%) |
Mar 21, 2013 | 22.39 | 22.67 | 22.39 | 22.44 | 140,330 | -0.09(-0.41%) |
Mar 20, 2013 | 22.60 | 22.75 | 22.42 | 22.54 | 114,758 | +0.04(+0.16%) |
Mar 19, 2013 | 22.70 | 22.77 | 22.35 | 22.50 | 128,954 | -0.23(-0.99%) |
Mar 18, 2013 | 22.47 | 22.73 | 22.43 | 22.73 | 224,837 | +0.13(+0.56%) |
Mar 15, 2013 | 23.00 | 23.00 | 22.40 | 22.60 | 786,573 | -0.36(-1.56%) |
Mar 14, 2013 | 22.56 | 23.01 | 22.53 | 22.96 | 288,869 | +0.37(+1.62%) |
Mar 13, 2013 | 22.30 | 22.59 | 22.28 | 22.59 | 236,892 | +0.23(+1.01%) |
Mar 12, 2013 | 22.42 | 22.46 | 22.25 | 22.37 | 222,346 | -0.07(-0.31%) |
Mar 11, 2013 | 22.18 | 22.52 | 22.08 | 22.44 | 192,679 | +0.14(+0.63%) |
Mar 08, 2013 | 22.16 | 22.31 | 22.03 | 22.30 | 198,859 | +0.26(+1.18%) |
Mar 07, 2013 | 22.01 | 22.08 | 21.83 | 22.04 | 161,416 | +0.02(+0.10%) |
Mar 06, 2013 | 22.18 | 22.18 | 21.77 | 22.01 | 188,974 | -0.16(-0.73%) |
Mar 05, 2013 | 22.10 | 22.20 | 21.92 | 22.18 | 161,761 | +0.39(+1.81%) |
Mar 04, 2013 | 21.48 | 21.81 | 21.40 | 21.78 | 171,148 | +0.29(+1.34%) |