Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.40 | 22.54 | 22.24 | 22.36 | 181,862 | -0.11(-0.48%) |
May 30, 2013 | 22.84 | 22.98 | 22.41 | 22.47 | 188,461 | -0.37(-1.61%) |
May 29, 2013 | 23.13 | 23.19 | 22.79 | 22.84 | 80,139 | -0.35(-1.51%) |
May 28, 2013 | 23.34 | 23.34 | 23.05 | 23.19 | 383,117 | +0.03(+0.14%) |
May 24, 2013 | 22.97 | 23.16 | 22.70 | 23.16 | 262,104 | +0.13(+0.54%) |
May 23, 2013 | 22.39 | 23.09 | 22.24 | 23.03 | 250,657 | +0.48(+2.11%) |
May 22, 2013 | 22.69 | 23.12 | 22.55 | 22.55 | 230,029 | -0.14(-0.63%) |
May 21, 2013 | 22.64 | 22.82 | 22.51 | 22.70 | 166,279 | +0.00(+0.00%) |
May 20, 2013 | 22.73 | 22.77 | 22.45 | 22.70 | 179,196 | -0.06(-0.26%) |
May 17, 2013 | 22.54 | 22.82 | 22.29 | 22.75 | 257,110 | +0.33(+1.49%) |
May 16, 2013 | 22.19 | 22.64 | 22.19 | 22.42 | 244,928 | +0.23(+1.02%) |
May 15, 2013 | 21.92 | 22.24 | 21.85 | 22.19 | 147,014 | +0.45(+2.07%) |
May 13, 2013 | 21.91 | 21.91 | 21.64 | 21.74 | 396,573 | -0.09(-0.42%) |
May 10, 2013 | 21.51 | 21.88 | 21.43 | 21.84 | 193,485 | +0.33(+1.51%) |
May 09, 2013 | 21.51 | 21.59 | 21.36 | 21.51 | 262,508 | +0.07(+0.31%) |
May 08, 2013 | 21.26 | 21.74 | 21.08 | 21.44 | 590,183 | +0.18(+0.86%) |
May 07, 2013 | 21.18 | 21.42 | 21.05 | 21.26 | 193,442 | +0.08(+0.35%) |
May 06, 2013 | 21.27 | 21.33 | 21.03 | 21.18 | 190,352 | +0.03(+0.14%) |
May 03, 2013 | 20.89 | 21.24 | 20.86 | 21.15 | 355,328 | +0.30(+1.44%) |
May 02, 2013 | 21.17 | 21.74 | 20.81 | 20.86 | 413,152 | +0.15(+0.72%) |
May 01, 2013 | 20.99 | 21.06 | 20.51 | 20.71 | 499,132 | -0.42(-1.97%) |
Apr 30, 2013 | 21.61 | 22.36 | 20.86 | 21.12 | 652,571 | -1.81(-7.90%) |
Apr 29, 2013 | 22.82 | 23.01 | 22.75 | 22.93 | 252,539 | +0.12(+0.51%) |
Apr 26, 2013 | 22.83 | 22.84 | 22.60 | 22.82 | 182,583 | -0.01(-0.04%) |
Apr 25, 2013 | 22.63 | 22.87 | 22.63 | 22.83 | 139,103 | +0.33(+1.48%) |
Apr 24, 2013 | 22.86 | 22.86 | 22.44 | 22.49 | 236,754 | -0.36(-1.56%) |
Apr 23, 2013 | 22.48 | 22.85 | 22.44 | 22.85 | 172,604 | +0.42(+1.89%) |
Apr 22, 2013 | 22.50 | 22.51 | 22.09 | 22.43 | 140,843 | +0.06(+0.26%) |
Apr 19, 2013 | 21.94 | 22.38 | 21.94 | 22.37 | 191,478 | +0.44(+2.01%) |
Apr 18, 2013 | 21.88 | 22.11 | 21.77 | 21.93 | 151,063 | +0.06(+0.27%) |
Apr 17, 2013 | 22.04 | 22.04 | 21.65 | 21.87 | 185,114 | -0.28(-1.28%) |
Apr 16, 2013 | 22.07 | 22.28 | 21.97 | 22.15 | 191,549 | +0.22(+1.02%) |
Apr 15, 2013 | 22.38 | 22.39 | 21.83 | 21.93 | 263,407 | -0.51(-2.26%) |
Apr 12, 2013 | 22.33 | 22.79 | 22.17 | 22.43 | 302,401 | +0.00(+0.00%) |
Apr 11, 2013 | 22.50 | 22.69 | 22.42 | 22.43 | 224,033 | -0.02(-0.07%) |
Apr 10, 2013 | 22.54 | 22.54 | 22.33 | 22.45 | 227,026 | +0.00(+0.00%) |
Apr 09, 2013 | 22.53 | 22.63 | 22.27 | 22.45 | 162,047 | +0.02(+0.07%) |
Apr 08, 2013 | 22.43 | 22.44 | 22.09 | 22.43 | 162,603 | +0.07(+0.30%) |
Apr 05, 2013 | 22.09 | 22.39 | 22.02 | 22.37 | 146,068 | +0.03(+0.15%) |
Apr 04, 2013 | 22.10 | 22.34 | 21.91 | 22.33 | 173,380 | +0.27(+1.21%) |
Apr 03, 2013 | 22.28 | 22.29 | 21.99 | 22.07 | 159,577 | -0.11(-0.49%) |
Apr 02, 2013 | 22.48 | 22.48 | 22.14 | 22.18 | 125,710 | -0.15(-0.67%) |
Apr 01, 2013 | 22.52 | 22.56 | 22.11 | 22.33 | 174,135 | -0.10(-0.44%) |
Mar 28, 2013 | 22.73 | 22.82 | 22.41 | 22.43 | 231,625 | -0.26(-1.14%) |
Mar 27, 2013 | 22.31 | 22.68 | 22.10 | 22.68 | 187,479 | +0.20(+0.89%) |
Mar 26, 2013 | 22.44 | 22.56 | 22.41 | 22.48 | 135,400 | +0.09(+0.41%) |
Mar 25, 2013 | 22.49 | 22.66 | 22.19 | 22.39 | 188,886 | -0.10(-0.44%) |
Mar 22, 2013 | 22.75 | 22.77 | 22.45 | 22.49 | 162,159 | -0.26(-1.13%) |
Mar 21, 2013 | 22.87 | 22.92 | 22.63 | 22.75 | 126,126 | -0.26(-1.12%) |
Mar 20, 2013 | 23.07 | 23.07 | 22.90 | 23.01 | 227,526 | -0.05(-0.22%) |
Mar 19, 2013 | 22.82 | 23.08 | 22.78 | 23.06 | 303,563 | +0.21(+0.91%) |
Mar 18, 2013 | 22.61 | 22.87 | 22.60 | 22.85 | 176,569 | +0.03(+0.15%) |
Mar 15, 2013 | 22.71 | 22.93 | 22.68 | 22.82 | 313,167 | -0.04(-0.18%) |
Mar 14, 2013 | 22.74 | 22.98 | 22.53 | 22.86 | 483,424 | +0.11(+0.48%) |
Mar 13, 2013 | 22.44 | 22.78 | 22.40 | 22.75 | 256,015 | +0.22(+0.96%) |
Mar 12, 2013 | 22.65 | 22.81 | 22.52 | 22.53 | 228,601 | -0.12(-0.51%) |
Mar 11, 2013 | 22.63 | 22.71 | 22.40 | 22.65 | 223,513 | -0.05(-0.22%) |
Mar 08, 2013 | 22.69 | 22.76 | 22.43 | 22.70 | 216,416 | +0.17(+0.74%) |
Mar 07, 2013 | 22.34 | 22.53 | 22.29 | 22.53 | 246,393 | +0.18(+0.82%) |
Mar 06, 2013 | 22.09 | 22.36 | 21.96 | 22.35 | 293,603 | +0.32(+1.47%) |
Mar 05, 2013 | 21.86 | 22.07 | 21.79 | 22.03 | 153,222 | +0.17(+0.80%) |
Mar 04, 2013 | 21.81 | 22.00 | 21.57 | 21.85 | 288,119 | +0.04(+0.17%) |