Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.33 | 25.33 | 24.45 | 25.01 | 69,118 | -0.50(-1.96%) |
May 30, 2013 | 25.04 | 25.58 | 24.80 | 25.51 | 114,212 | +0.56(+2.24%) |
May 29, 2013 | 24.64 | 25.02 | 24.44 | 24.95 | 29,213 | +0.12(+0.48%) |
May 28, 2013 | 24.37 | 25.07 | 24.20 | 24.83 | 56,692 | +0.75(+3.11%) |
May 24, 2013 | 23.59 | 24.25 | 23.59 | 24.08 | 14,355 | +0.47(+1.99%) |
May 23, 2013 | 23.31 | 23.88 | 23.31 | 23.61 | 11,088 | +0.05(+0.21%) |
May 22, 2013 | 23.55 | 23.94 | 23.23 | 23.56 | 27,227 | -0.04(-0.17%) |
May 21, 2013 | 23.50 | 23.78 | 23.47 | 23.60 | 11,820 | +0.12(+0.51%) |
May 20, 2013 | 23.35 | 23.63 | 23.32 | 23.48 | 17,658 | +0.07(+0.30%) |
May 17, 2013 | 23.05 | 23.55 | 22.79 | 23.41 | 36,796 | +0.42(+1.83%) |
May 16, 2013 | 22.48 | 23.23 | 22.48 | 22.99 | 52,697 | +0.34(+1.50%) |
May 15, 2013 | 22.44 | 22.82 | 22.22 | 22.65 | 81,051 | +0.85(+3.90%) |
May 13, 2013 | 22.41 | 22.41 | 21.00 | 21.80 | 96,694 | -0.59(-2.64%) |
May 10, 2013 | 23.03 | 23.03 | 22.28 | 22.39 | 37,796 | -0.61(-2.65%) |
May 09, 2013 | 22.41 | 23.28 | 22.33 | 23.00 | 31,866 | +0.59(+2.63%) |
May 08, 2013 | 22.43 | 22.53 | 22.23 | 22.41 | 22,954 | +0.02(+0.09%) |
May 07, 2013 | 22.61 | 22.61 | 22.09 | 22.39 | 66,499 | -0.27(-1.19%) |
May 06, 2013 | 22.37 | 22.75 | 22.14 | 22.66 | 35,813 | +0.02(+0.09%) |
May 03, 2013 | 22.34 | 22.81 | 22.08 | 22.64 | 41,725 | +0.56(+2.54%) |
May 02, 2013 | 21.80 | 22.12 | 21.75 | 22.08 | 113,899 | +0.70(+3.27%) |
May 01, 2013 | 22.02 | 22.05 | 21.38 | 21.38 | 75,606 | -0.67(-3.04%) |
Apr 30, 2013 | 22.04 | 22.29 | 21.94 | 22.05 | 19,462 | +0.08(+0.36%) |
Apr 29, 2013 | 21.85 | 22.14 | 21.85 | 21.97 | 20,752 | +0.19(+0.87%) |
Apr 26, 2013 | 21.75 | 21.94 | 21.76 | 21.78 | 35,892 | +0.02(+0.09%) |
Apr 25, 2013 | 21.50 | 21.84 | 21.45 | 21.76 | 27,708 | +0.15(+0.69%) |
Apr 24, 2013 | 21.66 | 21.66 | 21.46 | 21.61 | 12,980 | -0.06(-0.28%) |
Apr 23, 2013 | 21.11 | 21.68 | 20.77 | 21.67 | 35,046 | +0.56(+2.65%) |
Apr 22, 2013 | 21.38 | 21.38 | 20.53 | 21.11 | 27,422 | -0.17(-0.80%) |
Apr 19, 2013 | 21.27 | 21.44 | 20.93 | 21.28 | 68,224 | +0.12(+0.57%) |
Apr 18, 2013 | 20.88 | 21.24 | 20.45 | 21.16 | 29,239 | +0.33(+1.58%) |
Apr 17, 2013 | 21.25 | 21.25 | 20.28 | 20.83 | 67,419 | -0.49(-2.30%) |
Apr 16, 2013 | 20.98 | 21.39 | 20.83 | 21.32 | 24,422 | +0.49(+2.35%) |
Apr 15, 2013 | 22.04 | 22.05 | 20.68 | 20.83 | 59,725 | -1.31(-5.92%) |
Apr 12, 2013 | 22.44 | 22.44 | 21.64 | 22.14 | 18,162 | -0.33(-1.47%) |
Apr 11, 2013 | 22.28 | 22.72 | 22.27 | 22.47 | 40,028 | +0.12(+0.54%) |
Apr 10, 2013 | 21.74 | 22.52 | 21.74 | 22.35 | 53,122 | +0.71(+3.28%) |
Apr 09, 2013 | 22.10 | 22.15 | 21.60 | 21.64 | 24,454 | -0.46(-2.08%) |
Apr 08, 2013 | 22.33 | 22.38 | 21.56 | 22.10 | 24,576 | -0.21(-0.94%) |
Apr 05, 2013 | 21.90 | 22.72 | 21.62 | 22.31 | 25,734 | +0.09(+0.41%) |
Apr 04, 2013 | 22.11 | 22.32 | 21.77 | 22.22 | 36,280 | +0.05(+0.23%) |
Apr 03, 2013 | 22.49 | 22.49 | 21.93 | 22.17 | 44,983 | -0.28(-1.25%) |
Apr 02, 2013 | 23.43 | 23.84 | 22.42 | 22.45 | 61,584 | -0.90(-3.85%) |
Apr 01, 2013 | 23.90 | 23.90 | 23.21 | 23.35 | 41,347 | -0.51(-2.14%) |
Mar 28, 2013 | 23.92 | 24.00 | 23.70 | 23.86 | 33,458 | -0.01(-0.04%) |
Mar 27, 2013 | 23.87 | 23.92 | 23.66 | 23.87 | 18,519 | -0.05(-0.21%) |
Mar 26, 2013 | 24.01 | 24.01 | 23.70 | 23.92 | 51,458 | -0.06(-0.25%) |
Mar 25, 2013 | 24.17 | 24.30 | 23.88 | 23.98 | 19,803 | -0.06(-0.25%) |
Mar 22, 2013 | 23.85 | 24.10 | 23.78 | 24.04 | 30,320 | +0.13(+0.54%) |
Mar 21, 2013 | 23.46 | 23.91 | 23.46 | 23.91 | 56,207 | +0.26(+1.10%) |
Mar 20, 2013 | 23.98 | 24.11 | 23.45 | 23.65 | 80,675 | -0.20(-0.84%) |
Mar 19, 2013 | 23.41 | 23.94 | 23.41 | 23.85 | 32,986 | +0.52(+2.23%) |
Mar 18, 2013 | 22.92 | 23.42 | 22.92 | 23.33 | 79,974 | +0.12(+0.52%) |
Mar 15, 2013 | 23.00 | 23.39 | 22.86 | 23.21 | 85,363 | +0.11(+0.48%) |
Mar 14, 2013 | 22.58 | 23.10 | 22.35 | 23.10 | 36,063 | +0.50(+2.21%) |
Mar 13, 2013 | 22.60 | 22.74 | 22.23 | 22.60 | 41,896 | -0.10(-0.44%) |
Mar 12, 2013 | 22.99 | 22.99 | 22.61 | 22.70 | 28,699 | -0.40(-1.73%) |
Mar 11, 2013 | 22.90 | 23.10 | 22.71 | 23.10 | 18,657 | +0.08(+0.35%) |
Mar 08, 2013 | 23.28 | 23.28 | 22.79 | 23.02 | 20,184 | -0.04(-0.17%) |
Mar 07, 2013 | 23.30 | 23.35 | 22.86 | 23.06 | 26,931 | -0.32(-1.37%) |
Mar 06, 2013 | 23.76 | 23.80 | 22.28 | 23.38 | 73,599 | -0.24(-1.02%) |
Mar 05, 2013 | 22.99 | 23.86 | 22.96 | 23.62 | 57,595 | +0.85(+3.73%) |
Mar 04, 2013 | 22.39 | 22.87 | 22.00 | 22.77 | 59,728 | +0.40(+1.79%) |