Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.21 | 21.21 | 20.85 | 20.87 | 22,765 | -0.50(-2.34%) |
May 30, 2013 | 21.36 | 21.43 | 21.28 | 21.37 | 38,292 | +0.08(+0.38%) |
May 29, 2013 | 21.49 | 21.49 | 21.06 | 21.29 | 19,152 | -0.61(-2.77%) |
May 28, 2013 | 21.82 | 21.99 | 21.70 | 21.90 | 17,103 | -0.54(-2.42%) |
May 24, 2013 | 22.57 | 22.57 | 22.26 | 22.44 | 21,926 | -0.63(-2.73%) |
May 23, 2013 | 22.77 | 23.28 | 22.54 | 23.07 | 28,714 | -0.68(-2.86%) |
May 22, 2013 | 24.17 | 24.25 | 23.65 | 23.75 | 1,038,763 | -0.35(-1.45%) |
May 21, 2013 | 24.20 | 24.20 | 24.03 | 24.10 | 8,136 | -0.07(-0.29%) |
May 20, 2013 | 24.19 | 24.25 | 24.15 | 24.17 | 16,327 | +0.03(+0.12%) |
May 17, 2013 | 23.96 | 24.18 | 23.96 | 24.14 | 11,426 | +0.13(+0.54%) |
May 16, 2013 | 24.20 | 24.22 | 24.00 | 24.01 | 32,734 | -0.47(-1.92%) |
May 15, 2013 | 24.41 | 24.48 | 24.36 | 24.48 | 22,522 | +0.05(+0.20%) |
May 13, 2013 | 24.44 | 24.68 | 24.43 | 24.43 | 7,883 | +0.61(+2.56%) |
May 10, 2013 | 23.75 | 23.84 | 23.67 | 23.82 | 16,223 | +0.17(+0.72%) |
May 09, 2013 | 23.39 | 23.68 | 23.39 | 23.65 | 19,041 | -0.35(-1.46%) |
May 08, 2013 | 23.92 | 24.00 | 23.92 | 24.00 | 19,912 | +2.47(+11.47%) |
May 07, 2013 | 21.47 | 21.61 | 21.47 | 21.53 | 115,960 | +0.26(+1.22%) |
May 06, 2013 | 21.21 | 21.30 | 21.21 | 21.27 | 16,443 | -0.03(-0.14%) |
May 03, 2013 | 21.17 | 21.37 | 21.12 | 21.30 | 44,052 | +0.18(+0.85%) |
May 02, 2013 | 21.04 | 21.18 | 21.04 | 21.12 | 15,207 | -0.58(-2.67%) |
May 01, 2013 | 21.77 | 21.79 | 21.65 | 21.70 | 24,827 | +1.14(+5.54%) |
Apr 30, 2013 | 20.36 | 20.56 | 20.36 | 20.56 | 13,924 | -0.24(-1.15%) |
Apr 29, 2013 | 20.63 | 20.80 | 20.63 | 20.80 | 12,361 | +0.10(+0.48%) |
Apr 26, 2013 | 20.72 | 20.94 | 20.62 | 20.70 | 9,220 | -0.24(-1.15%) |
Apr 25, 2013 | 21.01 | 21.01 | 20.81 | 20.94 | 19,893 | -0.30(-1.41%) |
Apr 24, 2013 | 21.20 | 21.29 | 21.13 | 21.24 | 22,460 | +0.34(+1.63%) |
Apr 23, 2013 | 20.48 | 21.05 | 20.40 | 20.90 | 150,135 | +0.31(+1.51%) |
Apr 22, 2013 | 20.47 | 20.60 | 20.47 | 20.59 | 16,572 | +0.30(+1.48%) |
Apr 19, 2013 | 20.15 | 20.36 | 20.15 | 20.29 | 15,523 | +0.08(+0.40%) |
Apr 18, 2013 | 20.20 | 20.32 | 20.20 | 20.21 | 10,999 | -0.05(-0.25%) |
Apr 17, 2013 | 20.38 | 20.46 | 20.20 | 20.26 | 12,540 | -0.37(-1.79%) |
Apr 16, 2013 | 20.58 | 20.71 | 20.58 | 20.63 | 7,740 | +0.04(+0.19%) |
Apr 15, 2013 | 20.69 | 20.72 | 20.49 | 20.59 | 27,253 | -0.09(-0.41%) |
Apr 12, 2013 | 20.79 | 20.79 | 20.56 | 20.68 | 13,376 | -0.23(-1.12%) |
Apr 11, 2013 | 20.88 | 20.99 | 20.84 | 20.91 | 18,343 | +0.45(+2.20%) |
Apr 10, 2013 | 20.29 | 20.50 | 20.29 | 20.46 | 25,078 | +0.92(+4.71%) |
Apr 09, 2013 | 19.31 | 19.54 | 19.31 | 19.54 | 6,185 | -0.07(-0.36%) |
Apr 08, 2013 | 19.38 | 19.61 | 19.38 | 19.61 | 13,917 | -0.19(-0.96%) |
Apr 05, 2013 | 19.60 | 19.88 | 19.60 | 19.80 | 14,008 | -0.17(-0.85%) |
Apr 04, 2013 | 19.79 | 20.10 | 19.79 | 19.97 | 20,021 | +1.19(+6.34%) |
Apr 03, 2013 | 18.97 | 19.05 | 18.77 | 18.78 | 31,318 | +0.16(+0.86%) |
Apr 02, 2013 | 18.45 | 18.65 | 18.45 | 18.62 | 36,971 | -0.39(-2.05%) |
Apr 01, 2013 | 19.36 | 19.36 | 18.96 | 19.01 | 31,663 | -0.63(-3.21%) |
Mar 28, 2013 | 19.75 | 19.75 | 19.60 | 19.64 | 18,807 | -0.21(-1.06%) |
Mar 27, 2013 | 19.79 | 19.85 | 19.66 | 19.85 | 32,615 | -0.05(-0.25%) |
Mar 26, 2013 | 19.74 | 20.00 | 19.74 | 19.90 | 36,319 | -0.11(-0.55%) |
Mar 25, 2013 | 20.24 | 20.27 | 19.95 | 20.01 | 45,312 | -0.21(-1.04%) |
Mar 22, 2013 | 20.03 | 20.22 | 20.03 | 20.22 | 8,470 | +0.04(+0.20%) |
Mar 21, 2013 | 20.30 | 20.32 | 20.17 | 20.18 | 22,028 | +0.42(+2.13%) |
Mar 20, 2013 | 19.58 | 19.76 | 19.58 | 19.76 | 49,780 | +0.19(+0.97%) |
Mar 19, 2013 | 19.50 | 19.64 | 19.45 | 19.57 | 32,786 | +0.46(+2.41%) |
Mar 18, 2013 | 19.03 | 19.27 | 19.03 | 19.11 | 28,717 | -0.06(-0.31%) |
Mar 15, 2013 | 19.18 | 19.21 | 19.11 | 19.17 | 17,371 | +0.15(+0.79%) |
Mar 14, 2013 | 18.93 | 19.08 | 18.93 | 19.02 | 13,449 | +0.06(+0.32%) |
Mar 13, 2013 | 18.91 | 19.06 | 18.90 | 18.96 | 16,848 | -0.12(-0.63%) |
Mar 12, 2013 | 19.18 | 19.28 | 19.08 | 19.08 | 26,474 | +0.05(+0.26%) |
Mar 11, 2013 | 18.91 | 19.03 | 18.87 | 19.03 | 32,541 | +0.02(+0.11%) |
Mar 08, 2013 | 18.92 | 19.14 | 18.92 | 19.01 | 26,765 | -0.28(-1.45%) |
Mar 07, 2013 | 19.28 | 19.43 | 19.28 | 19.29 | 23,594 | -0.12(-0.62%) |
Mar 06, 2013 | 19.37 | 19.49 | 19.30 | 19.41 | 15,664 | +0.14(+0.73%) |
Mar 05, 2013 | 19.18 | 19.40 | 19.18 | 19.27 | 32,807 | +0.17(+0.89%) |
Mar 04, 2013 | 18.96 | 19.10 | 18.96 | 19.10 | 16,989 | +0.08(+0.42%) |