Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.74 | 22.92 | 22.26 | 22.39 | 346,138 | -0.42(-1.84%) |
May 30, 2013 | 22.31 | 23.15 | 22.24 | 22.81 | 454,723 | +0.61(+2.75%) |
May 29, 2013 | 22.71 | 22.71 | 21.95 | 22.20 | 729,003 | -0.48(-2.12%) |
May 28, 2013 | 22.59 | 23.15 | 22.38 | 22.68 | 293,355 | +0.29(+1.30%) |
May 24, 2013 | 22.21 | 22.49 | 22.00 | 22.39 | 178,855 | +0.15(+0.67%) |
May 23, 2013 | 21.25 | 22.66 | 21.00 | 22.24 | 563,457 | +0.57(+2.63%) |
May 22, 2013 | 22.69 | 22.86 | 21.31 | 21.67 | 685,287 | -1.01(-4.45%) |
May 21, 2013 | 22.64 | 22.75 | 22.25 | 22.68 | 391,884 | -0.01(-0.04%) |
May 20, 2013 | 22.95 | 23.18 | 22.28 | 22.69 | 568,210 | -0.32(-1.39%) |
May 17, 2013 | 24.00 | 24.23 | 22.91 | 23.01 | 743,078 | -0.90(-3.76%) |
May 16, 2013 | 24.14 | 24.23 | 23.77 | 23.91 | 323,955 | -0.36(-1.48%) |
May 15, 2013 | 24.75 | 24.75 | 24.18 | 24.27 | 421,987 | -0.75(-3.00%) |
May 13, 2013 | 25.41 | 25.59 | 24.65 | 25.02 | 467,276 | -0.36(-1.42%) |
May 10, 2013 | 25.14 | 25.52 | 25.10 | 25.38 | 449,897 | +0.30(+1.20%) |
May 09, 2013 | 24.74 | 25.33 | 24.25 | 25.08 | 490,544 | +0.30(+1.21%) |
May 08, 2013 | 25.44 | 25.50 | 24.52 | 24.78 | 436,091 | -0.72(-2.82%) |
May 07, 2013 | 25.60 | 25.75 | 25.14 | 25.50 | 448,496 | +0.02(+0.08%) |
May 06, 2013 | 24.47 | 25.57 | 24.39 | 25.48 | 393,179 | +1.09(+4.47%) |
May 03, 2013 | 24.75 | 25.25 | 24.18 | 24.39 | 692,811 | -0.09(-0.37%) |
May 02, 2013 | 24.68 | 24.68 | 23.82 | 24.48 | 580,173 | +0.68(+2.86%) |
May 01, 2013 | 26.14 | 26.14 | 23.56 | 23.80 | 1,375,849 | -2.22(-8.53%) |
Apr 30, 2013 | 25.93 | 26.10 | 25.25 | 26.02 | 556,584 | +0.12(+0.46%) |
Apr 29, 2013 | 25.78 | 26.34 | 25.68 | 25.90 | 497,630 | +0.23(+0.90%) |
Apr 26, 2013 | 24.57 | 25.71 | 24.66 | 25.67 | 509,874 | +1.01(+4.10%) |
Apr 25, 2013 | 23.91 | 25.05 | 23.90 | 24.66 | 491,179 | +0.70(+2.92%) |
Apr 24, 2013 | 23.95 | 24.42 | 23.75 | 23.96 | 219,072 | -0.05(-0.21%) |
Apr 23, 2013 | 23.56 | 24.22 | 23.51 | 24.01 | 253,282 | +0.65(+2.78%) |
Apr 22, 2013 | 23.24 | 23.47 | 22.48 | 23.36 | 305,450 | +0.04(+0.17%) |
Apr 19, 2013 | 23.09 | 23.68 | 23.04 | 23.32 | 252,739 | +0.30(+1.30%) |
Apr 18, 2013 | 23.33 | 23.42 | 22.43 | 23.02 | 411,306 | -0.32(-1.37%) |
Apr 17, 2013 | 23.62 | 23.72 | 22.93 | 23.34 | 395,006 | -0.67(-2.79%) |
Apr 16, 2013 | 24.06 | 24.15 | 23.58 | 24.01 | 405,166 | +0.06(+0.25%) |
Apr 15, 2013 | 24.74 | 24.95 | 23.95 | 23.95 | 507,361 | -1.00(-4.01%) |
Apr 12, 2013 | 23.81 | 25.04 | 23.39 | 24.95 | 628,529 | +1.01(+4.22%) |
Apr 11, 2013 | 23.14 | 24.36 | 22.89 | 23.94 | 421,759 | +0.72(+3.10%) |
Apr 10, 2013 | 22.76 | 23.38 | 22.60 | 23.22 | 404,837 | +0.52(+2.29%) |
Apr 09, 2013 | 23.13 | 23.35 | 22.60 | 22.70 | 351,095 | -0.49(-2.11%) |
Apr 08, 2013 | 22.92 | 23.52 | 22.57 | 23.19 | 322,414 | -0.40(-1.70%) |
Apr 05, 2013 | 22.87 | 23.74 | 22.62 | 23.59 | 493,828 | +0.40(+1.72%) |
Apr 04, 2013 | 22.16 | 23.30 | 21.85 | 23.19 | 425,520 | +0.85(+3.80%) |
Apr 03, 2013 | 23.04 | 23.20 | 22.09 | 22.34 | 339,316 | -0.79(-3.42%) |
Apr 02, 2013 | 23.62 | 23.73 | 22.66 | 23.13 | 513,861 | -0.17(-0.73%) |
Apr 01, 2013 | 24.03 | 24.11 | 23.10 | 23.30 | 466,110 | -0.75(-3.12%) |
Mar 28, 2013 | 23.49 | 24.63 | 23.47 | 24.05 | 1,214,852 | +0.56(+2.38%) |
Mar 27, 2013 | 23.29 | 23.75 | 23.17 | 23.49 | 480,482 | -0.02(-0.09%) |
Mar 26, 2013 | 23.14 | 23.51 | 23.00 | 23.51 | 413,874 | +0.43(+1.86%) |
Mar 25, 2013 | 22.70 | 23.24 | 22.63 | 23.08 | 476,018 | +0.43(+1.90%) |
Mar 22, 2013 | 21.91 | 22.66 | 21.90 | 22.65 | 447,312 | +0.71(+3.24%) |
Mar 21, 2013 | 21.51 | 22.10 | 21.51 | 21.94 | 403,804 | +0.24(+1.11%) |
Mar 20, 2013 | 21.38 | 21.79 | 21.20 | 21.70 | 220,725 | +0.38(+1.78%) |
Mar 19, 2013 | 21.69 | 21.80 | 21.09 | 21.32 | 256,520 | -0.42(-1.93%) |
Mar 18, 2013 | 21.71 | 22.00 | 21.23 | 21.74 | 312,961 | -0.09(-0.41%) |
Mar 15, 2013 | 21.44 | 21.95 | 20.87 | 21.83 | 881,585 | +0.42(+1.96%) |
Mar 14, 2013 | 21.59 | 21.83 | 21.31 | 21.41 | 250,656 | -0.09(-0.42%) |
Mar 13, 2013 | 21.47 | 21.87 | 21.38 | 21.50 | 322,942 | +0.05(+0.23%) |
Mar 12, 2013 | 21.55 | 21.73 | 21.28 | 21.45 | 519,558 | -0.23(-1.06%) |
Mar 11, 2013 | 21.97 | 22.13 | 20.82 | 21.68 | 477,819 | -0.47(-2.12%) |
Mar 08, 2013 | 21.96 | 22.30 | 21.10 | 22.15 | 523,473 | +0.40(+1.84%) |
Mar 07, 2013 | 22.35 | 22.58 | 21.22 | 21.75 | 879,942 | -0.47(-2.12%) |
Mar 06, 2013 | 22.01 | 22.34 | 21.73 | 22.22 | 687,965 | +0.32(+1.46%) |
Mar 05, 2013 | 21.79 | 22.00 | 21.73 | 21.90 | 686,897 | +0.28(+1.30%) |
Mar 04, 2013 | 20.95 | 21.75 | 20.82 | 21.62 | 609,856 | +0.53(+2.51%) |