Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.41 | 22.83 | 22.08 | 22.21 | 37,661 | -0.42(-1.87%) |
May 30, 2013 | 22.55 | 22.81 | 22.44 | 22.64 | 12,615 | +0.11(+0.51%) |
May 29, 2013 | 22.68 | 22.83 | 22.39 | 22.52 | 12,651 | -0.31(-1.36%) |
May 28, 2013 | 22.79 | 23.10 | 22.43 | 22.83 | 32,115 | +0.33(+1.49%) |
May 24, 2013 | 22.17 | 22.59 | 22.13 | 22.50 | 0 | +0.24(+1.06%) |
May 23, 2013 | 22.15 | 22.50 | 22.13 | 22.26 | 0 | -0.05(-0.22%) |
May 22, 2013 | 22.54 | 22.83 | 22.26 | 22.31 | 0 | -0.23(-1.01%) |
May 21, 2013 | 22.42 | 22.54 | 22.40 | 22.54 | 0 | +0.19(+0.84%) |
May 20, 2013 | 22.08 | 22.41 | 22.06 | 22.35 | 0 | +0.15(+0.66%) |
May 17, 2013 | 22.30 | 22.47 | 22.01 | 22.21 | 0 | +0.10(+0.44%) |
May 16, 2013 | 22.31 | 22.31 | 21.79 | 22.11 | 20,215 | -0.06(-0.26%) |
May 15, 2013 | 21.95 | 22.54 | 21.48 | 22.17 | 0 | +0.55(+2.56%) |
May 13, 2013 | 21.59 | 21.89 | 21.47 | 21.61 | 0 | +0.10(+0.45%) |
May 10, 2013 | 22.05 | 22.12 | 21.26 | 21.52 | 0 | -0.53(-2.40%) |
May 09, 2013 | 22.25 | 22.35 | 21.97 | 22.05 | 0 | -0.17(-0.77%) |
May 08, 2013 | 21.57 | 22.37 | 21.57 | 22.22 | 0 | +0.61(+2.82%) |
May 07, 2013 | 21.15 | 21.65 | 20.94 | 21.61 | 0 | +0.44(+2.07%) |
May 06, 2013 | 21.09 | 21.31 | 20.96 | 21.17 | 0 | +0.05(+0.23%) |
May 03, 2013 | 21.05 | 21.27 | 20.68 | 21.12 | 0 | +0.44(+2.12%) |
May 02, 2013 | 20.26 | 20.99 | 20.26 | 20.68 | 0 | +0.57(+2.83%) |
May 01, 2013 | 20.58 | 20.73 | 19.92 | 20.11 | 0 | -0.54(-2.60%) |
Apr 30, 2013 | 19.83 | 20.67 | 19.83 | 20.65 | 0 | +0.97(+4.91%) |
Apr 29, 2013 | 19.54 | 19.84 | 19.38 | 19.68 | 24,044 | +0.11(+0.58%) |
Apr 26, 2013 | 19.83 | 19.88 | 19.56 | 19.57 | 57,410 | -0.31(-1.55%) |
Apr 25, 2013 | 19.76 | 20.05 | 19.71 | 19.88 | 0 | +0.12(+0.62%) |
Apr 24, 2013 | 19.75 | 19.82 | 19.54 | 19.75 | 10,375 | -0.07(-0.37%) |
Apr 23, 2013 | 19.66 | 19.97 | 19.55 | 19.83 | 25,916 | +0.29(+1.50%) |
Apr 22, 2013 | 19.26 | 19.59 | 18.89 | 19.53 | 29,719 | -0.02(-0.12%) |
Apr 19, 2013 | 18.97 | 19.85 | 18.97 | 19.56 | 41,735 | +0.60(+3.17%) |
Apr 18, 2013 | 18.96 | 19.07 | 18.73 | 18.96 | 25,757 | +0.14(+0.73%) |
Apr 17, 2013 | 18.67 | 19.53 | 18.20 | 18.82 | 35,772 | +0.07(+0.35%) |
Apr 16, 2013 | 19.03 | 19.07 | 18.61 | 18.75 | 43,396 | +0.07(+0.39%) |
Apr 15, 2013 | 19.84 | 19.84 | 18.65 | 18.68 | 56,860 | -1.24(-6.24%) |
Apr 12, 2013 | 20.36 | 20.36 | 19.66 | 19.92 | 33,875 | -0.18(-0.89%) |
Apr 11, 2013 | 20.27 | 20.27 | 20.00 | 20.10 | 14,719 | -0.25(-1.24%) |
Apr 10, 2013 | 19.61 | 20.55 | 19.61 | 20.36 | 36,039 | +0.96(+4.94%) |
Apr 09, 2013 | 19.60 | 19.66 | 19.32 | 19.40 | 13,475 | -0.11(-0.54%) |
Apr 08, 2013 | 19.51 | 19.53 | 19.26 | 19.50 | 17,336 | +0.15(+0.76%) |
Apr 05, 2013 | 19.19 | 19.88 | 19.15 | 19.36 | 28,938 | -0.15(-0.79%) |
Apr 04, 2013 | 19.33 | 19.62 | 19.30 | 19.51 | 21,946 | -0.01(-0.04%) |
Apr 03, 2013 | 19.86 | 19.92 | 19.46 | 19.52 | 24,616 | -0.34(-1.72%) |
Apr 02, 2013 | 20.23 | 20.41 | 19.71 | 19.86 | 13,817 | -0.20(-1.01%) |
Apr 01, 2013 | 20.44 | 20.44 | 19.82 | 20.06 | 25,509 | -0.47(-2.30%) |
Mar 28, 2013 | 20.65 | 20.67 | 20.45 | 20.53 | 35,223 | -0.06(-0.28%) |
Mar 27, 2013 | 20.40 | 20.67 | 20.36 | 20.59 | 36,193 | -0.05(-0.24%) |
Mar 26, 2013 | 20.80 | 20.80 | 20.23 | 20.64 | 29,984 | +0.02(+0.12%) |
Mar 25, 2013 | 20.53 | 20.68 | 20.50 | 20.62 | 26,009 | +0.11(+0.52%) |
Mar 22, 2013 | 20.46 | 20.51 | 20.40 | 20.51 | 24,735 | +0.10(+0.48%) |
Mar 21, 2013 | 20.26 | 20.73 | 20.18 | 20.41 | 74,291 | -0.02(-0.12%) |
Mar 20, 2013 | 20.30 | 20.45 | 20.23 | 20.44 | 16,021 | +0.22(+1.09%) |
Mar 19, 2013 | 20.52 | 20.52 | 20.18 | 20.22 | 25,849 | -0.32(-1.54%) |
Mar 18, 2013 | 20.40 | 20.59 | 20.10 | 20.53 | 18,966 | -0.15(-0.71%) |
Mar 15, 2013 | 20.40 | 20.78 | 20.38 | 20.68 | 73,565 | +0.32(+1.56%) |
Mar 14, 2013 | 20.24 | 20.38 | 19.97 | 20.36 | 21,687 | +0.14(+0.68%) |
Mar 13, 2013 | 19.93 | 20.23 | 19.92 | 20.23 | 28,294 | +0.26(+1.30%) |
Mar 12, 2013 | 20.20 | 20.27 | 19.92 | 19.97 | 52,809 | -0.23(-1.13%) |
Mar 11, 2013 | 20.23 | 20.49 | 19.97 | 20.19 | 20,474 | -0.16(-0.80%) |
Mar 08, 2013 | 20.58 | 20.66 | 20.34 | 20.36 | 34,169 | +0.11(+0.52%) |
Mar 07, 2013 | 19.75 | 20.31 | 19.70 | 20.25 | 20,368 | +0.51(+2.59%) |
Mar 06, 2013 | 19.67 | 19.79 | 19.36 | 19.74 | 21,382 | +0.05(+0.25%) |
Mar 05, 2013 | 19.45 | 19.88 | 19.44 | 19.69 | 10,717 | +0.43(+2.24%) |
Mar 04, 2013 | 19.29 | 19.53 | 19.17 | 19.26 | 33,015 | -0.12(-0.63%) |