Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.18 | 22.43 | 22.08 | 22.15 | 317,637 | -0.21(-0.93%) |
May 30, 2013 | 22.36 | 22.48 | 21.94 | 22.36 | 80,960 | +0.03(+0.15%) |
May 29, 2013 | 22.63 | 22.67 | 21.91 | 22.32 | 102,865 | -0.50(-2.18%) |
May 28, 2013 | 22.82 | 23.21 | 22.60 | 22.82 | 221,248 | +0.22(+0.96%) |
May 24, 2013 | 22.46 | 22.69 | 21.97 | 22.60 | 0 | -0.02(-0.11%) |
May 23, 2013 | 22.20 | 22.80 | 21.92 | 22.63 | 0 | +0.17(+0.78%) |
May 22, 2013 | 23.08 | 23.27 | 22.36 | 22.46 | 0 | -0.64(-2.77%) |
May 21, 2013 | 23.03 | 23.43 | 22.91 | 23.09 | 0 | +0.12(+0.54%) |
May 20, 2013 | 22.95 | 22.99 | 22.70 | 22.97 | 0 | -0.15(-0.65%) |
May 17, 2013 | 22.73 | 23.14 | 22.69 | 23.12 | 0 | +0.49(+2.16%) |
May 16, 2013 | 22.85 | 22.88 | 22.57 | 22.63 | 162,603 | -0.25(-1.08%) |
May 15, 2013 | 22.30 | 23.06 | 22.25 | 22.88 | 0 | +0.77(+3.48%) |
May 13, 2013 | 22.18 | 22.30 | 22.02 | 22.11 | 0 | -0.16(-0.71%) |
May 10, 2013 | 21.87 | 22.42 | 21.74 | 22.27 | 0 | +0.36(+1.66%) |
May 09, 2013 | 22.23 | 22.33 | 21.74 | 21.90 | 0 | -0.41(-1.82%) |
May 08, 2013 | 21.99 | 22.31 | 21.99 | 22.31 | 0 | +0.22(+1.01%) |
May 07, 2013 | 21.91 | 22.09 | 21.72 | 22.08 | 0 | +0.29(+1.33%) |
May 06, 2013 | 21.41 | 21.89 | 21.12 | 21.79 | 0 | +0.31(+1.46%) |
May 03, 2013 | 21.50 | 22.07 | 21.36 | 21.48 | 0 | +0.22(+1.05%) |
May 02, 2013 | 20.70 | 21.40 | 20.62 | 21.26 | 0 | +0.61(+2.95%) |
May 01, 2013 | 20.95 | 20.95 | 20.32 | 20.65 | 907,408 | -0.43(-2.06%) |
Apr 30, 2013 | 20.82 | 21.13 | 20.78 | 21.08 | 0 | +0.21(+0.99%) |
Apr 29, 2013 | 21.10 | 21.33 | 20.72 | 20.88 | 397,751 | -0.22(-1.02%) |
Apr 26, 2013 | 20.91 | 21.15 | 21.04 | 21.09 | 279,617 | +0.05(+0.24%) |
Apr 25, 2013 | 21.14 | 21.29 | 20.78 | 21.04 | 250,779 | +0.07(+0.36%) |
Apr 24, 2013 | 20.69 | 21.01 | 20.63 | 20.97 | 419,906 | +0.26(+1.28%) |
Apr 23, 2013 | 20.29 | 20.84 | 20.07 | 20.70 | 606,929 | +0.47(+2.33%) |
Apr 22, 2013 | 19.82 | 20.47 | 19.72 | 20.23 | 514,782 | +0.02(+0.08%) |
Apr 19, 2013 | 19.93 | 20.46 | 19.78 | 20.21 | 405,809 | +0.28(+1.41%) |
Apr 18, 2013 | 19.89 | 20.40 | 19.67 | 19.93 | 502,496 | +0.01(+0.04%) |
Apr 17, 2013 | 19.79 | 20.02 | 19.16 | 19.92 | 791,090 | +0.31(+1.56%) |
Apr 16, 2013 | 19.95 | 20.06 | 19.26 | 19.62 | 497,686 | +0.07(+0.34%) |
Apr 15, 2013 | 21.62 | 21.62 | 19.08 | 19.55 | 671,470 | -2.23(-10.25%) |
Apr 12, 2013 | 21.36 | 21.83 | 21.10 | 21.79 | 318,740 | +0.32(+1.50%) |
Apr 11, 2013 | 22.10 | 22.80 | 21.43 | 21.46 | 1,285,720 | -2.69(-11.13%) |
Apr 10, 2013 | 24.20 | 24.27 | 23.71 | 24.15 | 484,620 | +0.02(+0.10%) |
Apr 09, 2013 | 24.15 | 24.47 | 24.00 | 24.13 | 246,276 | +0.05(+0.21%) |
Apr 08, 2013 | 23.87 | 24.13 | 23.62 | 24.08 | 257,696 | +0.35(+1.46%) |
Apr 05, 2013 | 23.00 | 23.90 | 22.89 | 23.73 | 165,725 | +0.35(+1.49%) |
Apr 04, 2013 | 22.90 | 23.72 | 22.66 | 23.38 | 512,876 | +0.66(+2.91%) |
Apr 03, 2013 | 23.79 | 23.79 | 22.46 | 22.72 | 420,783 | -1.03(-4.35%) |
Apr 02, 2013 | 23.95 | 24.02 | 23.59 | 23.75 | 276,191 | -0.04(-0.17%) |
Apr 01, 2013 | 23.90 | 24.08 | 23.70 | 23.80 | 305,871 | -0.16(-0.66%) |
Mar 28, 2013 | 23.79 | 24.07 | 23.71 | 23.95 | 287,577 | +0.01(+0.03%) |
Mar 27, 2013 | 23.67 | 24.02 | 23.66 | 23.95 | 195,874 | +0.15(+0.63%) |
Mar 26, 2013 | 23.51 | 23.80 | 23.33 | 23.80 | 243,456 | +0.34(+1.45%) |
Mar 25, 2013 | 23.93 | 24.03 | 23.07 | 23.46 | 254,118 | -0.53(-2.21%) |
Mar 22, 2013 | 23.85 | 23.99 | 23.63 | 23.99 | 159,922 | +0.19(+0.80%) |
Mar 21, 2013 | 24.06 | 24.07 | 23.52 | 23.80 | 147,967 | -0.29(-1.20%) |
Mar 20, 2013 | 23.89 | 24.09 | 23.78 | 24.09 | 172,650 | +0.41(+1.71%) |
Mar 19, 2013 | 24.03 | 24.17 | 23.25 | 23.68 | 230,874 | -0.36(-1.48%) |
Mar 18, 2013 | 23.74 | 24.11 | 23.69 | 24.04 | 296,987 | -0.10(-0.41%) |
Mar 15, 2013 | 24.57 | 24.61 | 23.68 | 24.14 | 2,648,209 | -0.54(-2.18%) |
Mar 14, 2013 | 24.05 | 25.04 | 24.01 | 24.67 | 345,671 | +0.73(+3.04%) |
Mar 13, 2013 | 23.75 | 24.12 | 23.50 | 23.95 | 242,789 | +0.24(+1.01%) |
Mar 12, 2013 | 23.71 | 23.85 | 23.40 | 23.71 | 235,776 | -0.07(-0.28%) |
Mar 11, 2013 | 23.29 | 24.09 | 23.18 | 23.77 | 319,181 | +0.53(+2.28%) |
Mar 08, 2013 | 23.10 | 23.32 | 22.93 | 23.24 | 223,371 | +0.36(+1.55%) |
Mar 07, 2013 | 22.70 | 22.90 | 22.63 | 22.89 | 145,168 | +0.22(+0.99%) |
Mar 06, 2013 | 22.84 | 22.84 | 22.47 | 22.66 | 167,218 | -0.18(-0.80%) |
Mar 05, 2013 | 22.22 | 22.94 | 22.22 | 22.84 | 332,281 | +0.66(+2.98%) |
Mar 04, 2013 | 21.70 | 22.34 | 21.70 | 22.18 | 359,653 | +0.50(+2.29%) |