Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.03 | 22.10 | 21.68 | 21.85 | 32,218 | -0.35(-1.57%) |
May 30, 2013 | 21.67 | 22.28 | 21.66 | 22.20 | 17,800 | +0.55(+2.52%) |
May 29, 2013 | 21.87 | 22.14 | 21.51 | 21.66 | 21,605 | -0.44(-1.97%) |
May 28, 2013 | 22.22 | 22.41 | 21.91 | 22.09 | 26,239 | +0.26(+1.20%) |
May 24, 2013 | 21.57 | 21.85 | 21.55 | 21.83 | 21,768 | +0.22(+1.01%) |
May 23, 2013 | 21.63 | 21.80 | 21.51 | 21.61 | 26,997 | -0.15(-0.67%) |
May 22, 2013 | 22.38 | 22.53 | 21.66 | 21.76 | 44,788 | -0.64(-2.86%) |
May 21, 2013 | 22.63 | 22.70 | 22.39 | 22.40 | 27,513 | -0.34(-1.50%) |
May 20, 2013 | 22.73 | 22.97 | 22.46 | 22.74 | 36,579 | -0.16(-0.70%) |
May 17, 2013 | 22.51 | 23.01 | 22.36 | 22.90 | 46,678 | +0.41(+1.84%) |
May 16, 2013 | 22.42 | 22.54 | 22.23 | 22.49 | 27,099 | +0.08(+0.36%) |
May 15, 2013 | 22.78 | 22.83 | 22.17 | 22.41 | 40,548 | -0.49(-2.16%) |
May 13, 2013 | 23.02 | 23.07 | 22.70 | 22.90 | 9,606 | +0.01(+0.03%) |
May 10, 2013 | 23.10 | 23.20 | 22.75 | 22.89 | 35,076 | -0.09(-0.38%) |
May 09, 2013 | 23.22 | 23.22 | 22.95 | 22.98 | 32,492 | -0.23(-1.00%) |
May 08, 2013 | 23.14 | 23.21 | 22.91 | 23.21 | 12,313 | -0.04(-0.19%) |
May 07, 2013 | 23.08 | 23.26 | 22.86 | 23.26 | 25,966 | +0.28(+1.20%) |
May 06, 2013 | 22.90 | 23.12 | 22.67 | 22.98 | 27,240 | +0.01(+0.06%) |
May 03, 2013 | 23.02 | 22.98 | 22.72 | 22.97 | 21,450 | +0.25(+1.09%) |
May 02, 2013 | 22.80 | 22.90 | 22.64 | 22.72 | 38,962 | -0.04(-0.19%) |
May 01, 2013 | 22.81 | 22.96 | 22.46 | 22.76 | 91,455 | -0.33(-1.45%) |
Apr 30, 2013 | 22.93 | 23.12 | 22.75 | 23.10 | 20,178 | +0.10(+0.44%) |
Apr 29, 2013 | 22.82 | 23.04 | 22.77 | 23.00 | 23,805 | +0.33(+1.48%) |
Apr 26, 2013 | 22.73 | 22.75 | 22.53 | 22.66 | 30,039 | -0.09(-0.38%) |
Apr 25, 2013 | 23.06 | 23.09 | 22.54 | 22.75 | 39,380 | -0.19(-0.82%) |
Apr 24, 2013 | 22.86 | 22.97 | 22.73 | 22.94 | 13,631 | +0.13(+0.57%) |
Apr 23, 2013 | 23.05 | 23.32 | 22.65 | 22.81 | 62,217 | -0.03(-0.13%) |
Apr 22, 2013 | 22.61 | 22.98 | 22.33 | 22.84 | 25,069 | +0.39(+1.72%) |
Apr 19, 2013 | 22.38 | 22.50 | 22.17 | 22.45 | 29,348 | +0.16(+0.72%) |
Apr 18, 2013 | 22.36 | 22.86 | 22.11 | 22.29 | 55,534 | +0.01(+0.07%) |
Apr 17, 2013 | 23.26 | 23.30 | 22.01 | 22.28 | 42,366 | -1.05(-4.52%) |
Apr 16, 2013 | 23.04 | 23.43 | 22.94 | 23.33 | 38,824 | +0.55(+2.42%) |
Apr 15, 2013 | 23.26 | 23.66 | 22.65 | 22.78 | 171,022 | -0.60(-2.58%) |
Apr 12, 2013 | 23.20 | 23.43 | 23.20 | 23.38 | 25,885 | -0.01(-0.06%) |
Apr 11, 2013 | 23.21 | 23.43 | 22.93 | 23.39 | 45,243 | +0.10(+0.44%) |
Apr 10, 2013 | 22.60 | 23.50 | 22.42 | 23.29 | 89,203 | +0.80(+3.55%) |
Apr 09, 2013 | 22.06 | 22.60 | 22.05 | 22.49 | 54,236 | +0.48(+2.18%) |
Apr 08, 2013 | 21.83 | 22.12 | 21.66 | 22.01 | 29,267 | +0.27(+1.24%) |
Apr 05, 2013 | 21.68 | 21.82 | 21.66 | 21.75 | 24,307 | -0.24(-1.09%) |
Apr 04, 2013 | 21.89 | 22.00 | 21.86 | 21.98 | 22,251 | +0.04(+0.17%) |
Apr 03, 2013 | 21.95 | 22.30 | 21.85 | 21.95 | 55,765 | -0.15(-0.69%) |
Apr 02, 2013 | 22.15 | 22.57 | 21.84 | 22.10 | 49,960 | +0.00(+0.00%) |
Apr 01, 2013 | 22.27 | 22.56 | 21.95 | 22.10 | 134,350 | -0.28(-1.23%) |
Mar 28, 2013 | 23.18 | 23.18 | 22.17 | 22.38 | 182,005 | -0.87(-3.75%) |
Mar 27, 2013 | 23.40 | 23.64 | 23.15 | 23.25 | 30,884 | -0.22(-0.93%) |
Mar 26, 2013 | 23.87 | 23.87 | 23.24 | 23.47 | 35,712 | -0.22(-0.92%) |
Mar 25, 2013 | 23.52 | 23.85 | 23.52 | 23.69 | 20,245 | +0.16(+0.68%) |
Mar 22, 2013 | 23.18 | 23.69 | 23.18 | 23.53 | 59,600 | +0.24(+1.03%) |
Mar 21, 2013 | 23.31 | 23.38 | 22.76 | 23.29 | 42,720 | -0.13(-0.56%) |
Mar 20, 2013 | 23.81 | 23.92 | 23.26 | 23.42 | 39,278 | -0.20(-0.86%) |
Mar 19, 2013 | 23.76 | 24.03 | 23.45 | 23.62 | 72,287 | -0.33(-1.40%) |
Mar 18, 2013 | 23.67 | 24.17 | 23.22 | 23.95 | 122,264 | +0.15(+0.64%) |
Mar 15, 2013 | 23.98 | 24.09 | 23.80 | 23.80 | 89,758 | -0.31(-1.30%) |
Mar 14, 2013 | 23.62 | 24.17 | 23.35 | 24.11 | 49,756 | +0.49(+2.06%) |
Mar 13, 2013 | 24.32 | 24.58 | 23.42 | 23.63 | 57,552 | -0.60(-2.49%) |
Mar 12, 2013 | 24.80 | 24.84 | 23.83 | 24.23 | 105,740 | -0.59(-2.39%) |
Mar 11, 2013 | 24.86 | 25.11 | 24.61 | 24.82 | 32,379 | -0.14(-0.55%) |
Mar 08, 2013 | 25.40 | 25.45 | 24.87 | 24.96 | 23,117 | -0.16(-0.63%) |
Mar 07, 2013 | 25.40 | 25.49 | 24.91 | 25.12 | 23,051 | -0.35(-1.36%) |
Mar 06, 2013 | 25.16 | 25.50 | 24.93 | 25.47 | 15,858 | +0.31(+1.24%) |
Mar 05, 2013 | 25.55 | 25.87 | 24.74 | 25.16 | 103,992 | -0.19(-0.74%) |
Mar 04, 2013 | 24.53 | 25.40 | 24.46 | 25.35 | 87,870 | +0.72(+2.94%) |