Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.33 | 21.65 | 21.18 | 21.38 | 94,644 | -0.06(-0.28%) |
May 30, 2013 | 21.57 | 21.61 | 21.00 | 21.44 | 687,949 | -0.21(-0.97%) |
May 29, 2013 | 21.54 | 21.76 | 21.36 | 21.65 | 75,607 | -0.01(-0.05%) |
May 28, 2013 | 21.45 | 21.74 | 21.38 | 21.66 | 73,640 | +0.36(+1.69%) |
May 24, 2013 | 20.96 | 21.32 | 20.85 | 21.30 | 111,967 | +0.31(+1.48%) |
May 23, 2013 | 20.93 | 21.03 | 20.55 | 20.99 | 67,787 | -0.09(-0.43%) |
May 22, 2013 | 21.11 | 22.14 | 20.87 | 21.08 | 140,769 | -0.08(-0.38%) |
May 21, 2013 | 20.97 | 21.17 | 20.77 | 21.16 | 45,629 | +0.14(+0.67%) |
May 20, 2013 | 20.93 | 21.16 | 20.77 | 21.02 | 165,878 | +0.07(+0.33%) |
May 17, 2013 | 21.10 | 21.22 | 20.91 | 20.95 | 85,757 | -0.02(-0.10%) |
May 16, 2013 | 20.76 | 21.29 | 20.71 | 20.97 | 118,473 | +0.22(+1.06%) |
May 15, 2013 | 20.67 | 20.88 | 20.61 | 20.75 | 168,213 | +0.36(+1.77%) |
May 13, 2013 | 20.26 | 20.48 | 20.17 | 20.39 | 82,127 | +0.07(+0.34%) |
May 10, 2013 | 20.27 | 20.41 | 20.20 | 20.32 | 119,509 | +0.04(+0.20%) |
May 09, 2013 | 20.01 | 20.38 | 20.00 | 20.28 | 120,026 | +0.26(+1.30%) |
May 08, 2013 | 19.60 | 20.10 | 19.48 | 20.02 | 288,436 | +0.34(+1.73%) |
May 07, 2013 | 19.38 | 19.70 | 19.33 | 19.68 | 199,451 | +0.33(+1.71%) |
May 06, 2013 | 19.26 | 19.54 | 19.13 | 19.35 | 112,240 | +0.15(+0.78%) |
May 03, 2013 | 19.05 | 19.38 | 18.92 | 19.20 | 72,475 | +0.28(+1.48%) |
May 02, 2013 | 18.96 | 19.11 | 18.83 | 18.92 | 113,988 | -0.02(-0.11%) |
May 01, 2013 | 18.95 | 19.22 | 18.75 | 18.94 | 129,912 | -0.01(-0.05%) |
Apr 30, 2013 | 18.90 | 19.03 | 18.77 | 18.95 | 64,937 | +0.01(+0.05%) |
Apr 29, 2013 | 18.81 | 18.96 | 18.79 | 18.94 | 30,518 | +0.15(+0.80%) |
Apr 26, 2013 | 18.81 | 18.85 | 18.76 | 18.79 | 60,961 | -0.02(-0.11%) |
Apr 25, 2013 | 18.91 | 19.14 | 18.69 | 18.81 | 109,146 | +0.01(+0.05%) |
Apr 24, 2013 | 18.80 | 18.95 | 18.63 | 18.80 | 85,378 | +0.00(+0.00%) |
Apr 23, 2013 | 18.72 | 18.86 | 18.54 | 18.80 | 117,424 | +0.27(+1.46%) |
Apr 22, 2013 | 18.68 | 18.76 | 18.15 | 18.53 | 106,852 | -0.16(-0.86%) |
Apr 19, 2013 | 18.78 | 18.88 | 18.59 | 18.69 | 107,330 | -0.11(-0.59%) |
Apr 18, 2013 | 19.07 | 19.30 | 18.76 | 18.80 | 80,437 | -0.39(-2.03%) |
Apr 17, 2013 | 19.84 | 19.84 | 19.19 | 19.19 | 141,994 | -0.87(-4.34%) |
Apr 16, 2013 | 20.17 | 20.17 | 19.96 | 20.06 | 143,632 | +0.06(+0.30%) |
Apr 15, 2013 | 20.44 | 20.44 | 19.94 | 20.00 | 211,579 | -0.49(-2.39%) |
Apr 12, 2013 | 20.49 | 20.72 | 20.30 | 20.49 | 188,095 | -0.17(-0.82%) |
Apr 11, 2013 | 20.92 | 20.93 | 20.50 | 20.66 | 224,413 | -0.24(-1.15%) |
Apr 10, 2013 | 21.02 | 21.25 | 20.35 | 20.90 | 579,568 | -0.38(-1.79%) |
Apr 09, 2013 | 23.00 | 23.03 | 21.15 | 21.28 | 951,745 | -2.61(-10.93%) |
Apr 08, 2013 | 23.89 | 23.97 | 23.50 | 23.89 | 99,253 | +0.02(+0.08%) |
Apr 05, 2013 | 23.41 | 23.89 | 23.36 | 23.87 | 47,544 | +0.27(+1.14%) |
Apr 04, 2013 | 23.39 | 23.71 | 23.25 | 23.60 | 75,765 | +0.29(+1.24%) |
Apr 03, 2013 | 23.42 | 23.63 | 23.07 | 23.31 | 118,861 | -0.19(-0.81%) |
Apr 02, 2013 | 23.62 | 23.79 | 23.42 | 23.50 | 89,250 | +0.04(+0.17%) |
Apr 01, 2013 | 24.10 | 24.21 | 23.10 | 23.46 | 77,188 | -0.75(-3.10%) |
Mar 28, 2013 | 24.10 | 24.50 | 23.85 | 24.21 | 58,677 | +0.21(+0.88%) |
Mar 27, 2013 | 23.45 | 24.04 | 23.45 | 24.00 | 81,355 | +0.35(+1.48%) |
Mar 26, 2013 | 23.51 | 23.66 | 23.37 | 23.65 | 70,099 | +0.24(+1.03%) |
Mar 25, 2013 | 23.28 | 23.62 | 23.20 | 23.41 | 85,053 | +0.14(+0.60%) |
Mar 22, 2013 | 23.24 | 23.33 | 22.96 | 23.27 | 48,938 | +0.16(+0.69%) |
Mar 21, 2013 | 22.62 | 23.21 | 22.57 | 23.11 | 133,653 | +0.29(+1.27%) |
Mar 20, 2013 | 22.55 | 23.02 | 22.55 | 22.82 | 46,441 | +0.18(+0.80%) |
Mar 19, 2013 | 22.61 | 22.67 | 22.38 | 22.64 | 67,852 | +0.13(+0.58%) |
Mar 18, 2013 | 22.57 | 22.94 | 22.40 | 22.51 | 70,711 | -0.35(-1.53%) |
Mar 15, 2013 | 23.16 | 23.27 | 22.72 | 22.86 | 108,637 | -0.26(-1.12%) |
Mar 14, 2013 | 23.09 | 23.17 | 22.94 | 23.12 | 46,534 | +0.08(+0.35%) |
Mar 13, 2013 | 22.48 | 23.09 | 22.43 | 23.04 | 57,504 | +0.64(+2.86%) |
Mar 12, 2013 | 22.77 | 22.79 | 22.29 | 22.40 | 82,145 | -0.28(-1.23%) |
Mar 11, 2013 | 22.31 | 22.83 | 22.17 | 22.68 | 72,626 | +0.36(+1.61%) |
Mar 08, 2013 | 21.89 | 22.35 | 21.85 | 22.32 | 78,352 | +0.69(+3.19%) |
Mar 07, 2013 | 21.40 | 21.69 | 21.16 | 21.63 | 49,193 | +0.29(+1.36%) |
Mar 06, 2013 | 20.69 | 21.45 | 20.62 | 21.34 | 111,829 | +0.70(+3.39%) |
Mar 05, 2013 | 20.70 | 20.72 | 20.49 | 20.64 | 179,739 | -0.02(-0.10%) |
Mar 04, 2013 | 20.74 | 20.76 | 20.42 | 20.66 | 96,178 | -0.06(-0.29%) |