Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.22 | 23.61 | 23.08 | 23.09 | 1,091,848 | -0.23(-0.97%) |
May 30, 2013 | 23.26 | 23.39 | 23.15 | 23.31 | 0 | +0.18(+0.77%) |
May 29, 2013 | 23.47 | 23.62 | 23.14 | 23.14 | 802,948 | -0.59(-2.50%) |
May 28, 2013 | 23.76 | 23.84 | 23.61 | 23.73 | 894,572 | +0.36(+1.53%) |
May 24, 2013 | 23.78 | 23.86 | 23.14 | 23.37 | 0 | -0.03(-0.12%) |
May 23, 2013 | 23.31 | 23.44 | 22.99 | 23.40 | 0 | -0.09(-0.40%) |
May 22, 2013 | 23.93 | 24.09 | 23.33 | 23.49 | 0 | -0.45(-1.89%) |
May 21, 2013 | 24.16 | 24.25 | 23.89 | 23.95 | 0 | -0.25(-1.01%) |
May 20, 2013 | 24.16 | 24.42 | 24.16 | 24.19 | 0 | -0.03(-0.12%) |
May 17, 2013 | 23.90 | 24.26 | 23.73 | 24.22 | 0 | +0.41(+1.70%) |
May 16, 2013 | 23.90 | 23.99 | 23.59 | 23.81 | 1,088,949 | -0.03(-0.12%) |
May 15, 2013 | 23.40 | 23.92 | 23.39 | 23.84 | 0 | +0.68(+2.93%) |
May 13, 2013 | 23.20 | 23.30 | 22.97 | 23.16 | 0 | -0.08(-0.37%) |
May 10, 2013 | 23.31 | 23.56 | 23.22 | 23.25 | 0 | -0.03(-0.12%) |
May 09, 2013 | 23.40 | 23.54 | 23.10 | 23.28 | 0 | -0.19(-0.80%) |
May 08, 2013 | 23.63 | 23.63 | 23.25 | 23.47 | 0 | -0.15(-0.64%) |
May 07, 2013 | 23.45 | 23.63 | 23.19 | 23.62 | 0 | +0.18(+0.76%) |
May 06, 2013 | 23.43 | 23.57 | 23.16 | 23.44 | 0 | +0.07(+0.28%) |
May 03, 2013 | 23.14 | 23.44 | 22.85 | 23.37 | 0 | +0.52(+2.27%) |
May 02, 2013 | 22.60 | 23.12 | 22.42 | 22.85 | 0 | +0.38(+1.68%) |
May 01, 2013 | 22.70 | 22.88 | 22.44 | 22.48 | 0 | -0.24(-1.04%) |
Apr 30, 2013 | 22.18 | 22.73 | 21.96 | 22.71 | 2,635,508 | +0.52(+2.34%) |
Apr 29, 2013 | 21.83 | 22.24 | 21.53 | 22.19 | 2,109,645 | +0.50(+2.30%) |
Apr 26, 2013 | 21.64 | 21.76 | 21.53 | 21.69 | 1,827,341 | +0.16(+0.77%) |
Apr 25, 2013 | 20.49 | 22.19 | 20.32 | 21.53 | 5,452,570 | +1.27(+6.26%) |
Apr 24, 2013 | 20.01 | 20.33 | 19.96 | 20.26 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.78 | 20.20 | 19.78 | 19.96 | 1,242,592 | +0.12(+0.62%) |
Apr 22, 2013 | 19.64 | 19.91 | 19.13 | 19.83 | 1,940,254 | +0.30(+1.55%) |
Apr 19, 2013 | 19.36 | 19.75 | 19.13 | 19.53 | 1,381,007 | +0.16(+0.83%) |
Apr 18, 2013 | 19.74 | 19.94 | 19.28 | 19.37 | 1,180,355 | -0.35(-1.77%) |
Apr 17, 2013 | 20.01 | 20.07 | 19.52 | 19.72 | 1,162,438 | -0.49(-2.43%) |
Apr 16, 2013 | 20.00 | 20.22 | 19.87 | 20.21 | 876,678 | +0.31(+1.56%) |
Apr 15, 2013 | 20.72 | 20.99 | 19.81 | 19.90 | 2,057,049 | -0.89(-4.27%) |
Apr 12, 2013 | 20.36 | 20.99 | 20.36 | 20.79 | 2,271,598 | +0.30(+1.47%) |
Apr 11, 2013 | 20.13 | 20.57 | 20.04 | 20.49 | 1,999,067 | +0.44(+2.21%) |
Apr 10, 2013 | 20.19 | 20.29 | 19.96 | 20.04 | 3,685,393 | -0.18(-0.89%) |
Apr 09, 2013 | 20.30 | 20.38 | 20.02 | 20.22 | 832,861 | -0.08(-0.42%) |
Apr 08, 2013 | 20.02 | 20.32 | 19.87 | 20.31 | 950,822 | +0.20(+0.99%) |
Apr 05, 2013 | 19.82 | 20.20 | 19.76 | 20.11 | 1,000,946 | +0.06(+0.28%) |
Apr 04, 2013 | 19.87 | 20.25 | 19.86 | 20.05 | 1,250,605 | +0.14(+0.71%) |
Apr 03, 2013 | 20.22 | 20.28 | 19.86 | 19.91 | 1,828,404 | -0.25(-1.26%) |
Apr 02, 2013 | 20.29 | 20.39 | 20.08 | 20.16 | 745,216 | -0.04(-0.19%) |
Apr 01, 2013 | 20.57 | 20.57 | 20.14 | 20.20 | 1,465,771 | -0.32(-1.56%) |
Mar 28, 2013 | 20.26 | 20.56 | 20.18 | 20.52 | 1,523,082 | +0.25(+1.26%) |
Mar 27, 2013 | 20.05 | 20.45 | 19.87 | 20.27 | 1,465,646 | +0.12(+0.61%) |
Mar 26, 2013 | 19.80 | 20.35 | 19.80 | 20.15 | 2,543,280 | +0.41(+2.05%) |
Mar 25, 2013 | 19.69 | 19.99 | 19.62 | 19.74 | 1,717,616 | +0.16(+0.82%) |
Mar 22, 2013 | 19.82 | 19.97 | 19.48 | 19.58 | 1,730,793 | -0.23(-1.14%) |
Mar 21, 2013 | 19.75 | 19.90 | 19.61 | 19.81 | 1,207,000 | -0.14(-0.71%) |
Mar 20, 2013 | 19.80 | 19.98 | 19.67 | 19.95 | 1,819,283 | +0.18(+0.93%) |
Mar 19, 2013 | 19.81 | 19.92 | 19.48 | 19.76 | 2,554,044 | +0.05(+0.26%) |
Mar 18, 2013 | 19.51 | 20.05 | 19.20 | 19.71 | 2,223,158 | -0.18(-0.90%) |
Mar 15, 2013 | 20.38 | 20.49 | 19.84 | 19.89 | 6,387,987 | -0.52(-2.54%) |
Mar 14, 2013 | 20.57 | 20.66 | 20.29 | 20.41 | 1,719,430 | -0.15(-0.73%) |
Mar 13, 2013 | 20.23 | 20.61 | 20.04 | 20.56 | 1,866,545 | +0.38(+1.87%) |
Mar 12, 2013 | 20.30 | 20.39 | 20.11 | 20.18 | 2,658,389 | -0.18(-0.88%) |
Mar 11, 2013 | 20.19 | 20.37 | 19.94 | 20.36 | 3,027,707 | +0.16(+0.79%) |
Mar 08, 2013 | 19.43 | 20.22 | 19.08 | 20.20 | 4,563,522 | +1.14(+5.99%) |
Mar 07, 2013 | 19.08 | 19.29 | 19.01 | 19.06 | 3,100,107 | +0.04(+0.20%) |
Mar 06, 2013 | 19.38 | 19.38 | 18.95 | 19.02 | 5,106,429 | -0.29(-1.51%) |
Mar 05, 2013 | 19.63 | 19.70 | 19.28 | 19.32 | 3,860,740 | -0.17(-0.87%) |
Mar 04, 2013 | 19.27 | 19.67 | 19.10 | 19.49 | 3,904,230 | +0.22(+1.13%) |