Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.15 | 24.41 | 23.86 | 23.86 | 493,067 | -0.47(-1.93%) |
May 30, 2013 | 24.28 | 24.40 | 24.03 | 24.33 | 447,730 | -0.05(-0.21%) |
May 29, 2013 | 24.30 | 24.72 | 24.09 | 24.38 | 622,808 | -0.08(-0.33%) |
May 28, 2013 | 24.97 | 24.98 | 24.26 | 24.46 | 842,622 | +0.11(+0.45%) |
May 24, 2013 | 24.45 | 24.50 | 24.07 | 24.35 | 585,463 | -0.28(-1.14%) |
May 23, 2013 | 23.93 | 24.67 | 23.59 | 24.63 | 1,354,010 | +0.25(+1.03%) |
May 22, 2013 | 25.59 | 25.68 | 24.28 | 24.38 | 1,229,613 | -1.15(-4.50%) |
May 21, 2013 | 25.78 | 25.82 | 25.38 | 25.53 | 567,906 | -0.31(-1.20%) |
May 20, 2013 | 25.49 | 25.99 | 25.38 | 25.84 | 549,815 | +0.34(+1.33%) |
May 17, 2013 | 24.90 | 25.60 | 24.90 | 25.50 | 637,843 | +0.81(+3.28%) |
May 16, 2013 | 24.87 | 25.09 | 24.63 | 24.69 | 825,908 | -0.32(-1.28%) |
May 15, 2013 | 24.79 | 25.09 | 24.66 | 25.01 | 755,377 | +0.62(+2.54%) |
May 13, 2013 | 24.48 | 24.69 | 24.17 | 24.39 | 680,875 | -0.13(-0.53%) |
May 10, 2013 | 24.27 | 24.54 | 23.83 | 24.52 | 712,404 | +0.10(+0.41%) |
May 09, 2013 | 24.47 | 24.58 | 24.01 | 24.42 | 936,258 | -0.04(-0.16%) |
May 08, 2013 | 24.50 | 24.59 | 24.11 | 24.46 | 741,853 | +0.04(+0.16%) |
May 07, 2013 | 24.03 | 24.46 | 23.99 | 24.42 | 766,136 | +0.47(+1.96%) |
May 06, 2013 | 23.81 | 24.07 | 23.51 | 23.95 | 952,626 | +0.07(+0.29%) |
May 03, 2013 | 23.76 | 24.14 | 23.41 | 23.88 | 907,467 | +0.47(+2.01%) |
May 02, 2013 | 22.41 | 23.59 | 22.28 | 23.41 | 1,152,445 | +1.15(+5.17%) |
May 01, 2013 | 22.74 | 22.89 | 22.19 | 22.26 | 1,310,712 | -0.78(-3.39%) |
Apr 30, 2013 | 22.74 | 23.04 | 22.50 | 23.04 | 768,035 | +0.32(+1.41%) |
Apr 29, 2013 | 22.50 | 22.93 | 22.28 | 22.72 | 676,912 | +0.39(+1.75%) |
Apr 26, 2013 | 22.07 | 22.44 | 22.18 | 22.33 | 967,432 | +0.15(+0.68%) |
Apr 25, 2013 | 23.28 | 23.31 | 22.16 | 22.18 | 1,371,370 | -0.92(-3.98%) |
Apr 24, 2013 | 22.41 | 23.49 | 22.41 | 23.10 | 1,198,068 | +0.77(+3.45%) |
Apr 23, 2013 | 21.70 | 22.47 | 21.55 | 22.33 | 1,286,977 | +0.78(+3.62%) |
Apr 22, 2013 | 21.21 | 21.73 | 20.70 | 21.55 | 1,267,178 | +0.23(+1.08%) |
Apr 19, 2013 | 21.33 | 21.41 | 20.82 | 21.32 | 1,232,186 | +0.16(+0.76%) |
Apr 18, 2013 | 20.82 | 21.25 | 20.33 | 21.16 | 1,669,611 | +0.47(+2.27%) |
Apr 17, 2013 | 21.41 | 21.44 | 20.40 | 20.69 | 1,440,700 | -1.06(-4.87%) |
Apr 16, 2013 | 21.64 | 21.86 | 21.15 | 21.75 | 815,132 | +0.42(+1.97%) |
Apr 15, 2013 | 22.50 | 22.50 | 21.14 | 21.33 | 1,772,383 | -1.56(-6.82%) |
Apr 12, 2013 | 23.29 | 23.43 | 22.60 | 22.89 | 741,880 | -0.65(-2.76%) |
Apr 11, 2013 | 23.90 | 23.90 | 23.26 | 23.54 | 1,216,050 | -0.35(-1.47%) |
Apr 10, 2013 | 23.42 | 24.39 | 23.42 | 23.89 | 1,651,329 | +0.52(+2.23%) |
Apr 09, 2013 | 22.84 | 23.46 | 22.63 | 23.37 | 1,072,043 | +0.58(+2.54%) |
Apr 08, 2013 | 22.21 | 22.80 | 22.08 | 22.79 | 1,027,181 | +0.73(+3.31%) |
Apr 05, 2013 | 20.95 | 22.51 | 20.85 | 22.06 | 1,728,498 | +0.61(+2.84%) |
Apr 04, 2013 | 21.16 | 21.46 | 20.92 | 21.45 | 883,347 | +0.28(+1.32%) |
Apr 03, 2013 | 21.82 | 21.93 | 20.96 | 21.17 | 791,900 | -0.55(-2.53%) |
Apr 02, 2013 | 22.53 | 22.55 | 21.62 | 21.72 | 1,050,787 | -0.72(-3.21%) |
Apr 01, 2013 | 22.81 | 23.04 | 22.24 | 22.44 | 861,295 | -0.44(-1.92%) |
Mar 28, 2013 | 23.23 | 23.32 | 22.88 | 22.88 | 875,680 | -0.27(-1.17%) |
Mar 27, 2013 | 23.26 | 23.28 | 22.86 | 23.15 | 636,265 | -0.36(-1.53%) |
Mar 26, 2013 | 22.96 | 23.54 | 22.92 | 23.51 | 755,423 | +0.75(+3.30%) |
Mar 25, 2013 | 22.66 | 22.90 | 22.52 | 22.76 | 1,087,669 | +0.26(+1.16%) |
Mar 22, 2013 | 22.73 | 22.81 | 22.29 | 22.50 | 601,348 | -0.11(-0.49%) |
Mar 21, 2013 | 22.67 | 22.99 | 22.43 | 22.61 | 513,553 | -0.31(-1.35%) |
Mar 20, 2013 | 22.99 | 23.11 | 22.63 | 22.92 | 555,475 | +0.16(+0.70%) |
Mar 19, 2013 | 23.27 | 23.35 | 22.37 | 22.76 | 874,385 | -0.40(-1.73%) |
Mar 18, 2013 | 23.33 | 23.59 | 23.05 | 23.16 | 588,653 | -0.65(-2.73%) |
Mar 15, 2013 | 23.84 | 23.96 | 23.61 | 23.81 | 1,235,522 | -0.04(-0.17%) |
Mar 14, 2013 | 23.67 | 24.00 | 23.67 | 23.85 | 870,683 | +0.23(+0.97%) |
Mar 13, 2013 | 23.53 | 23.84 | 23.46 | 23.62 | 720,128 | +0.12(+0.51%) |
Mar 12, 2013 | 23.75 | 23.86 | 23.16 | 23.50 | 1,054,114 | -0.30(-1.26%) |
Mar 11, 2013 | 23.62 | 23.80 | 23.29 | 23.80 | 871,564 | +0.10(+0.42%) |
Mar 08, 2013 | 23.56 | 23.81 | 23.28 | 23.70 | 1,444,801 | +0.36(+1.54%) |
Mar 07, 2013 | 23.28 | 23.45 | 23.12 | 23.34 | 920,525 | +0.10(+0.43%) |
Mar 06, 2013 | 23.35 | 23.48 | 22.97 | 23.24 | 1,748,402 | +0.00(+0.00%) |
Mar 05, 2013 | 23.01 | 23.33 | 22.91 | 23.24 | 856,320 | +0.45(+1.97%) |
Mar 04, 2013 | 22.93 | 23.21 | 22.43 | 22.79 | 709,943 | -0.19(-0.83%) |