Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.57 | 21.10 | 20.46 | 20.74 | 216,809 | -0.01(-0.05%) |
May 30, 2013 | 20.37 | 20.80 | 19.87 | 20.75 | 207,138 | -0.27(-1.28%) |
May 29, 2013 | 21.03 | 21.23 | 20.82 | 21.02 | 189,375 | -0.11(-0.52%) |
May 28, 2013 | 21.43 | 21.43 | 20.97 | 21.13 | 206,614 | +0.10(+0.48%) |
May 24, 2013 | 20.75 | 21.07 | 20.50 | 21.03 | 82,032 | +0.17(+0.81%) |
May 23, 2013 | 21.06 | 21.16 | 20.74 | 20.86 | 158,602 | -0.54(-2.52%) |
May 22, 2013 | 21.99 | 22.18 | 21.33 | 21.40 | 183,230 | -0.61(-2.77%) |
May 21, 2013 | 21.96 | 22.16 | 21.73 | 22.01 | 172,230 | +0.16(+0.73%) |
May 20, 2013 | 21.59 | 21.94 | 21.43 | 21.85 | 313,656 | +0.08(+0.37%) |
May 17, 2013 | 21.21 | 21.87 | 21.21 | 21.77 | 191,962 | +0.71(+3.37%) |
May 16, 2013 | 21.17 | 21.20 | 20.86 | 21.06 | 182,550 | -0.19(-0.89%) |
May 15, 2013 | 20.77 | 21.44 | 20.76 | 21.25 | 295,468 | +0.82(+4.01%) |
May 13, 2013 | 20.76 | 20.83 | 20.20 | 20.43 | 245,037 | -0.50(-2.39%) |
May 10, 2013 | 21.07 | 21.14 | 20.60 | 20.93 | 259,456 | -0.10(-0.48%) |
May 09, 2013 | 20.84 | 21.07 | 20.63 | 21.03 | 163,865 | +0.13(+0.62%) |
May 08, 2013 | 21.06 | 21.23 | 20.56 | 20.90 | 263,458 | -0.24(-1.14%) |
May 07, 2013 | 20.43 | 21.56 | 20.41 | 21.14 | 389,835 | +0.75(+3.68%) |
May 06, 2013 | 20.80 | 20.84 | 20.26 | 20.39 | 216,263 | -0.40(-1.92%) |
May 03, 2013 | 20.48 | 20.95 | 20.28 | 20.79 | 525,799 | +0.51(+2.51%) |
May 02, 2013 | 21.88 | 22.17 | 19.61 | 20.28 | 1,749,761 | -2.01(-9.02%) |
May 01, 2013 | 22.55 | 22.58 | 21.96 | 22.29 | 390,280 | -0.42(-1.85%) |
Apr 30, 2013 | 22.98 | 23.18 | 22.53 | 22.71 | 210,897 | -0.27(-1.17%) |
Apr 29, 2013 | 22.78 | 23.05 | 22.61 | 22.98 | 142,263 | +0.26(+1.14%) |
Apr 26, 2013 | 22.76 | 22.89 | 22.43 | 22.72 | 201,811 | -0.05(-0.22%) |
Apr 25, 2013 | 22.70 | 22.96 | 22.68 | 22.77 | 146,095 | +0.24(+1.07%) |
Apr 24, 2013 | 22.43 | 22.82 | 22.26 | 22.53 | 183,110 | +0.14(+0.63%) |
Apr 23, 2013 | 21.73 | 22.39 | 21.59 | 22.39 | 139,850 | +0.82(+3.80%) |
Apr 22, 2013 | 21.66 | 21.77 | 20.95 | 21.57 | 128,165 | -0.02(-0.09%) |
Apr 19, 2013 | 20.90 | 21.64 | 20.51 | 21.59 | 197,144 | +0.79(+3.80%) |
Apr 18, 2013 | 20.88 | 20.90 | 20.47 | 20.80 | 225,491 | +0.03(+0.14%) |
Apr 17, 2013 | 21.22 | 21.24 | 20.69 | 20.77 | 199,722 | -0.62(-2.90%) |
Apr 16, 2013 | 21.11 | 21.46 | 20.84 | 21.39 | 274,799 | +0.51(+2.44%) |
Apr 15, 2013 | 21.35 | 21.35 | 20.78 | 20.88 | 348,221 | -0.58(-2.70%) |
Apr 12, 2013 | 21.39 | 21.74 | 21.34 | 21.46 | 263,230 | +0.53(+2.53%) |
Apr 11, 2013 | 20.86 | 21.61 | 20.82 | 20.93 | 254,034 | +0.04(+0.19%) |
Apr 10, 2013 | 20.69 | 21.03 | 20.66 | 20.89 | 485,187 | +0.29(+1.41%) |
Apr 09, 2013 | 20.76 | 20.90 | 20.53 | 20.60 | 367,534 | -0.05(-0.24%) |
Apr 08, 2013 | 20.66 | 20.73 | 20.55 | 20.65 | 289,931 | +0.04(+0.19%) |
Apr 05, 2013 | 20.28 | 20.76 | 20.24 | 20.61 | 384,234 | -0.19(-0.91%) |
Apr 04, 2013 | 21.05 | 21.25 | 20.52 | 20.80 | 501,645 | -0.22(-1.05%) |
Apr 03, 2013 | 22.65 | 22.65 | 20.78 | 21.02 | 1,034,430 | -1.61(-7.11%) |
Apr 02, 2013 | 23.42 | 23.73 | 22.52 | 22.63 | 171,300 | -0.69(-2.96%) |
Apr 01, 2013 | 23.48 | 23.59 | 22.73 | 23.32 | 253,084 | -0.08(-0.34%) |
Mar 28, 2013 | 24.06 | 24.22 | 23.35 | 23.40 | 248,544 | -0.71(-2.94%) |
Mar 27, 2013 | 24.00 | 24.32 | 23.62 | 24.11 | 234,157 | -0.21(-0.86%) |
Mar 26, 2013 | 23.90 | 24.89 | 23.87 | 24.32 | 381,120 | -0.61(-2.45%) |
Mar 25, 2013 | 25.79 | 25.79 | 24.77 | 24.93 | 436,500 | -0.81(-3.15%) |
Mar 22, 2013 | 26.08 | 26.21 | 25.53 | 25.74 | 146,990 | -0.27(-1.04%) |
Mar 21, 2013 | 25.59 | 26.03 | 25.39 | 26.01 | 237,910 | +0.15(+0.58%) |
Mar 20, 2013 | 26.13 | 26.17 | 25.74 | 25.86 | 123,990 | -0.06(-0.23%) |
Mar 19, 2013 | 26.10 | 26.27 | 25.51 | 25.92 | 161,141 | -0.11(-0.42%) |
Mar 18, 2013 | 25.83 | 26.25 | 25.80 | 26.03 | 105,358 | -0.42(-1.59%) |
Mar 15, 2013 | 26.85 | 26.93 | 26.29 | 26.45 | 189,927 | -0.36(-1.34%) |
Mar 14, 2013 | 25.84 | 26.88 | 25.84 | 26.81 | 178,232 | +1.16(+4.52%) |
Mar 13, 2013 | 25.84 | 25.84 | 25.46 | 25.65 | 162,647 | -0.16(-0.62%) |
Mar 12, 2013 | 25.87 | 26.20 | 25.66 | 25.81 | 99,892 | -0.08(-0.31%) |
Mar 11, 2013 | 25.81 | 26.08 | 25.36 | 25.89 | 203,710 | -0.10(-0.38%) |
Mar 08, 2013 | 25.96 | 26.28 | 25.77 | 25.99 | 128,475 | +0.38(+1.48%) |
Mar 07, 2013 | 25.31 | 25.70 | 25.17 | 25.61 | 123,324 | +0.30(+1.19%) |
Mar 06, 2013 | 24.62 | 25.45 | 24.41 | 25.31 | 132,557 | +0.84(+3.43%) |
Mar 05, 2013 | 24.10 | 24.64 | 24.04 | 24.47 | 150,411 | +0.55(+2.30%) |
Mar 04, 2013 | 23.95 | 24.19 | 23.36 | 23.92 | 318,252 | -0.16(-0.66%) |