Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.30 | 23.55 | 23.17 | 23.17 | 667,704 | -0.21(-0.91%) |
May 30, 2013 | 23.24 | 23.47 | 23.24 | 23.39 | 360,024 | +0.14(+0.61%) |
May 29, 2013 | 23.63 | 23.69 | 23.15 | 23.24 | 2,028,345 | -0.50(-2.09%) |
May 28, 2013 | 24.09 | 24.16 | 23.73 | 23.74 | 647,306 | -0.19(-0.81%) |
May 24, 2013 | 23.80 | 23.93 | 23.73 | 23.93 | 225,270 | +0.07(+0.30%) |
May 23, 2013 | 23.54 | 23.89 | 23.48 | 23.86 | 236,196 | +0.08(+0.33%) |
May 22, 2013 | 24.42 | 24.42 | 23.68 | 23.78 | 505,490 | -0.53(-2.18%) |
May 21, 2013 | 24.34 | 24.38 | 24.23 | 24.32 | 226,903 | +0.06(+0.26%) |
May 20, 2013 | 24.23 | 24.36 | 24.21 | 24.25 | 695,015 | -0.06(-0.25%) |
May 17, 2013 | 24.21 | 24.32 | 24.10 | 24.32 | 555,176 | +0.20(+0.84%) |
May 16, 2013 | 24.22 | 24.27 | 24.08 | 24.11 | 351,886 | -0.13(-0.55%) |
May 15, 2013 | 24.09 | 24.32 | 23.99 | 24.24 | 296,190 | +0.38(+1.59%) |
May 13, 2013 | 23.89 | 24.00 | 23.82 | 23.86 | 298,507 | -0.08(-0.33%) |
May 10, 2013 | 23.75 | 23.95 | 23.71 | 23.94 | 269,774 | +0.22(+0.93%) |
May 09, 2013 | 23.92 | 23.92 | 23.67 | 23.72 | 610,088 | -0.20(-0.85%) |
May 08, 2013 | 23.65 | 23.95 | 23.64 | 23.93 | 214,337 | +0.27(+1.16%) |
May 07, 2013 | 23.67 | 23.70 | 23.57 | 23.65 | 192,413 | +0.12(+0.53%) |
May 06, 2013 | 23.56 | 23.60 | 23.47 | 23.53 | 666,425 | +0.01(+0.04%) |
May 03, 2013 | 23.71 | 23.75 | 23.48 | 23.52 | 500,698 | +0.02(+0.08%) |
May 02, 2013 | 23.53 | 23.63 | 23.35 | 23.50 | 412,895 | +0.10(+0.42%) |
May 01, 2013 | 23.71 | 23.77 | 23.40 | 23.40 | 1,112,036 | -0.31(-1.31%) |
Apr 30, 2013 | 23.63 | 23.72 | 23.55 | 23.71 | 1,844,750 | +0.11(+0.49%) |
Apr 29, 2013 | 23.59 | 23.65 | 23.52 | 23.60 | 391,309 | +0.06(+0.26%) |
Apr 26, 2013 | 23.67 | 23.72 | 23.49 | 23.54 | 372,575 | -0.19(-0.78%) |
Apr 25, 2013 | 23.25 | 23.83 | 23.25 | 23.72 | 1,005,684 | +0.49(+2.09%) |
Apr 24, 2013 | 23.40 | 23.40 | 23.03 | 23.24 | 603,989 | -0.27(-1.13%) |
Apr 23, 2013 | 23.22 | 23.51 | 23.19 | 23.50 | 581,066 | +0.35(+1.53%) |
Apr 22, 2013 | 23.20 | 23.20 | 22.83 | 23.15 | 1,066,266 | +0.08(+0.35%) |
Apr 19, 2013 | 22.88 | 23.08 | 22.72 | 23.07 | 440,757 | +0.35(+1.56%) |
Apr 18, 2013 | 22.68 | 22.88 | 22.63 | 22.71 | 294,873 | +0.19(+0.83%) |
Apr 17, 2013 | 22.77 | 22.87 | 22.43 | 22.53 | 450,041 | -0.35(-1.55%) |
Apr 16, 2013 | 22.84 | 22.92 | 22.78 | 22.88 | 203,026 | +0.20(+0.90%) |
Apr 15, 2013 | 23.05 | 23.05 | 22.65 | 22.68 | 509,836 | -0.32(-1.38%) |
Apr 12, 2013 | 22.77 | 23.01 | 22.64 | 23.00 | 835,348 | +0.14(+0.62%) |
Apr 11, 2013 | 23.10 | 23.10 | 22.75 | 22.86 | 1,019,020 | +0.06(+0.27%) |
Apr 10, 2013 | 22.44 | 22.81 | 22.34 | 22.79 | 1,091,420 | +0.54(+2.43%) |
Apr 09, 2013 | 22.18 | 22.36 | 22.08 | 22.25 | 366,750 | +0.11(+0.48%) |
Apr 08, 2013 | 21.89 | 22.15 | 21.81 | 22.15 | 720,865 | +0.28(+1.29%) |
Apr 05, 2013 | 21.56 | 21.90 | 21.55 | 21.86 | 510,506 | +0.16(+0.73%) |
Apr 04, 2013 | 21.58 | 21.73 | 21.57 | 21.71 | 176,805 | +0.21(+0.99%) |
Apr 03, 2013 | 21.50 | 21.66 | 21.48 | 21.49 | 278,464 | -0.03(-0.12%) |
Apr 02, 2013 | 21.59 | 21.70 | 21.49 | 21.52 | 251,970 | +0.04(+0.21%) |
Apr 01, 2013 | 21.54 | 21.58 | 21.40 | 21.48 | 341,286 | -0.03(-0.12%) |
Mar 28, 2013 | 21.33 | 21.55 | 21.28 | 21.50 | 740,772 | +0.19(+0.91%) |
Mar 27, 2013 | 21.24 | 21.35 | 21.23 | 21.31 | 216,347 | -0.16(-0.74%) |
Mar 26, 2013 | 21.38 | 21.47 | 21.38 | 21.47 | 366,906 | +0.07(+0.33%) |
Mar 25, 2013 | 21.41 | 21.50 | 21.31 | 21.40 | 128,247 | +0.02(+0.09%) |
Mar 22, 2013 | 21.36 | 21.46 | 21.32 | 21.38 | 70,743 | +0.08(+0.37%) |
Mar 21, 2013 | 20.89 | 21.40 | 20.89 | 21.30 | 127,693 | -0.12(-0.58%) |
Mar 20, 2013 | 21.45 | 21.48 | 21.37 | 21.42 | 82,845 | +0.05(+0.25%) |
Mar 19, 2013 | 21.35 | 21.42 | 21.23 | 21.37 | 239,837 | +0.04(+0.21%) |
Mar 18, 2013 | 21.08 | 21.39 | 21.08 | 21.32 | 282,539 | -0.04(-0.21%) |
Mar 15, 2013 | 21.38 | 21.50 | 21.34 | 21.37 | 1,027,809 | -0.15(-0.70%) |
Mar 14, 2013 | 21.34 | 21.52 | 21.34 | 21.52 | 415,235 | +0.14(+0.66%) |
Mar 13, 2013 | 21.42 | 21.46 | 21.35 | 21.38 | 237,682 | -0.05(-0.25%) |
Mar 12, 2013 | 21.33 | 21.45 | 21.31 | 21.43 | 266,405 | +0.10(+0.45%) |
Mar 11, 2013 | 21.34 | 21.38 | 21.23 | 21.33 | 403,134 | -0.01(-0.04%) |
Mar 08, 2013 | 21.32 | 21.37 | 21.24 | 21.34 | 252,605 | +0.14(+0.66%) |
Mar 07, 2013 | 21.22 | 21.23 | 21.16 | 21.20 | 239,855 | +0.09(+0.42%) |
Mar 06, 2013 | 21.15 | 21.22 | 21.08 | 21.11 | 561,734 | +0.02(+0.08%) |
Mar 05, 2013 | 21.11 | 21.23 | 21.06 | 21.09 | 346,167 | +0.08(+0.38%) |
Mar 04, 2013 | 20.99 | 21.03 | 20.92 | 21.01 | 199,422 | +0.04(+0.21%) |