Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.59 | 23.61 | 23.16 | 23.17 | 2,219,717 | -0.44(-1.85%) |
May 30, 2013 | 23.15 | 23.73 | 22.92 | 23.61 | 0 | +0.42(+1.82%) |
May 29, 2013 | 22.91 | 23.38 | 22.90 | 23.19 | 2,783,902 | +0.00(+0.00%) |
May 28, 2013 | 22.97 | 23.34 | 22.75 | 23.19 | 2,600,011 | +0.50(+2.18%) |
May 24, 2013 | 22.34 | 22.70 | 22.32 | 22.70 | 0 | +0.23(+1.03%) |
May 23, 2013 | 22.27 | 22.51 | 22.02 | 22.46 | 0 | +0.01(+0.04%) |
May 22, 2013 | 22.76 | 23.14 | 22.38 | 22.46 | 0 | -0.31(-1.34%) |
May 21, 2013 | 22.94 | 22.95 | 22.74 | 22.76 | 0 | -0.11(-0.47%) |
May 20, 2013 | 22.58 | 22.93 | 22.48 | 22.87 | 0 | +0.26(+1.13%) |
May 17, 2013 | 22.40 | 22.63 | 22.31 | 22.61 | 0 | +0.45(+2.01%) |
May 16, 2013 | 22.19 | 22.39 | 22.12 | 22.17 | 2,473,669 | -0.10(-0.45%) |
May 15, 2013 | 22.21 | 22.53 | 22.10 | 22.27 | 0 | +0.42(+1.93%) |
May 13, 2013 | 21.53 | 21.88 | 21.48 | 21.85 | 0 | +0.26(+1.19%) |
May 10, 2013 | 21.52 | 21.60 | 21.33 | 21.59 | 0 | +0.12(+0.54%) |
May 09, 2013 | 21.46 | 21.54 | 21.35 | 21.47 | 0 | +0.02(+0.08%) |
May 08, 2013 | 21.38 | 21.47 | 21.16 | 21.46 | 0 | +0.02(+0.12%) |
May 07, 2013 | 21.25 | 21.59 | 21.25 | 21.43 | 0 | +0.22(+1.05%) |
May 06, 2013 | 20.76 | 21.23 | 20.73 | 21.21 | 0 | +0.45(+2.15%) |
May 03, 2013 | 20.53 | 20.86 | 20.35 | 20.76 | 0 | +0.42(+2.05%) |
May 02, 2013 | 20.05 | 20.39 | 19.91 | 20.35 | 0 | +0.38(+1.92%) |
May 01, 2013 | 20.30 | 20.33 | 19.87 | 19.96 | 0 | -0.36(-1.79%) |
Apr 30, 2013 | 20.17 | 20.37 | 20.08 | 20.33 | 0 | +0.10(+0.49%) |
Apr 29, 2013 | 20.05 | 20.37 | 20.05 | 20.23 | 1,810,353 | +0.21(+1.07%) |
Apr 26, 2013 | 20.29 | 20.29 | 19.81 | 20.01 | 2,145,093 | -0.24(-1.18%) |
Apr 25, 2013 | 20.33 | 20.55 | 20.24 | 20.25 | 2,169,427 | +0.00(+0.00%) |
Apr 24, 2013 | 20.05 | 20.25 | 19.97 | 20.25 | 0 | +0.26(+1.32%) |
Apr 23, 2013 | 19.78 | 20.05 | 19.53 | 19.99 | 3,941,493 | +0.50(+2.54%) |
Apr 22, 2013 | 19.66 | 19.66 | 19.21 | 19.49 | 3,943,064 | -0.08(-0.42%) |
Apr 19, 2013 | 19.45 | 19.66 | 19.23 | 19.58 | 2,935,043 | +0.22(+1.15%) |
Apr 18, 2013 | 19.41 | 19.43 | 19.07 | 19.35 | 2,425,841 | +0.01(+0.04%) |
Apr 17, 2013 | 19.39 | 19.53 | 19.16 | 19.34 | 2,573,343 | -0.29(-1.47%) |
Apr 16, 2013 | 19.68 | 19.72 | 19.48 | 19.63 | 2,012,694 | +0.10(+0.51%) |
Apr 15, 2013 | 20.09 | 20.14 | 19.52 | 19.53 | 2,730,104 | -0.61(-3.01%) |
Apr 12, 2013 | 20.42 | 20.50 | 19.95 | 20.14 | 2,474,896 | -0.45(-2.19%) |
Apr 11, 2013 | 20.24 | 20.66 | 20.05 | 20.59 | 3,012,669 | +0.27(+1.34%) |
Apr 10, 2013 | 20.07 | 20.38 | 20.07 | 20.32 | 1,511,253 | +0.26(+1.28%) |
Apr 09, 2013 | 19.97 | 20.17 | 19.86 | 20.06 | 2,238,187 | +0.15(+0.75%) |
Apr 08, 2013 | 19.67 | 19.94 | 19.42 | 19.91 | 2,908,637 | +0.20(+1.00%) |
Apr 05, 2013 | 19.71 | 19.78 | 19.50 | 19.72 | 2,178,117 | -0.21(-1.08%) |
Apr 04, 2013 | 19.77 | 20.04 | 19.72 | 19.93 | 2,584,351 | +0.21(+1.09%) |
Apr 03, 2013 | 20.29 | 20.29 | 19.57 | 19.72 | 4,774,981 | -0.50(-2.45%) |
Apr 02, 2013 | 20.55 | 20.57 | 20.10 | 20.21 | 2,245,202 | -0.25(-1.21%) |
Apr 01, 2013 | 20.70 | 20.78 | 20.34 | 20.46 | 1,622,357 | -0.17(-0.84%) |
Mar 28, 2013 | 20.65 | 20.67 | 20.54 | 20.63 | 1,602,196 | -0.01(-0.04%) |
Mar 27, 2013 | 20.68 | 20.68 | 20.42 | 20.64 | 2,131,696 | -0.12(-0.60%) |
Mar 26, 2013 | 20.91 | 20.94 | 20.71 | 20.76 | 2,587,761 | +0.00(+0.00%) |
Mar 25, 2013 | 20.90 | 20.95 | 20.67 | 20.76 | 1,798,765 | -0.06(-0.28%) |
Mar 22, 2013 | 20.85 | 20.90 | 20.63 | 20.82 | 1,314,189 | +0.05(+0.24%) |
Mar 21, 2013 | 20.88 | 20.99 | 20.70 | 20.77 | 1,434,306 | -0.23(-1.10%) |
Mar 20, 2013 | 21.04 | 21.09 | 20.93 | 21.00 | 1,362,987 | +0.12(+0.55%) |
Mar 19, 2013 | 20.95 | 21.04 | 20.69 | 20.89 | 1,922,101 | +0.02(+0.12%) |
Mar 18, 2013 | 20.81 | 20.90 | 20.64 | 20.86 | 2,478,411 | -0.24(-1.13%) |
Mar 15, 2013 | 21.18 | 21.18 | 20.72 | 21.10 | 5,757,842 | -0.14(-0.66%) |
Mar 14, 2013 | 21.18 | 21.35 | 21.14 | 21.24 | 1,770,015 | +0.12(+0.59%) |
Mar 13, 2013 | 21.09 | 21.17 | 21.01 | 21.12 | 800,536 | +0.09(+0.43%) |
Mar 12, 2013 | 21.13 | 21.19 | 20.93 | 21.03 | 1,150,577 | -0.13(-0.62%) |
Mar 11, 2013 | 20.84 | 21.22 | 20.81 | 21.16 | 2,022,623 | +0.27(+1.30%) |
Mar 08, 2013 | 20.95 | 21.16 | 20.81 | 20.89 | 1,933,766 | +0.03(+0.16%) |
Mar 07, 2013 | 20.71 | 20.89 | 20.66 | 20.85 | 1,793,218 | +0.15(+0.72%) |
Mar 06, 2013 | 20.48 | 20.77 | 20.34 | 20.71 | 3,160,101 | +0.48(+2.37%) |
Mar 05, 2013 | 20.08 | 20.45 | 20.08 | 20.23 | 2,014,400 | +0.24(+1.20%) |
Mar 04, 2013 | 19.84 | 20.02 | 19.75 | 19.99 | 3,845,353 | +0.14(+0.71%) |