Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.11 | 23.24 | 22.83 | 22.84 | 177,869 | -0.34(-1.47%) |
May 30, 2013 | 23.16 | 23.28 | 23.14 | 23.18 | 277,647 | +0.04(+0.16%) |
May 29, 2013 | 23.21 | 23.21 | 23.02 | 23.14 | 218,591 | -0.21(-0.90%) |
May 28, 2013 | 23.45 | 23.56 | 23.27 | 23.35 | 154,085 | +0.12(+0.50%) |
May 24, 2013 | 23.15 | 23.24 | 23.09 | 23.24 | 208,204 | -0.00(-0.02%) |
May 23, 2013 | 23.08 | 23.31 | 23.06 | 23.24 | 802,511 | -0.07(-0.31%) |
May 22, 2013 | 23.50 | 23.70 | 23.23 | 23.31 | 474,235 | -0.14(-0.61%) |
May 21, 2013 | 23.45 | 23.52 | 23.37 | 23.45 | 135,641 | +0.04(+0.18%) |
May 20, 2013 | 23.42 | 23.50 | 23.39 | 23.41 | 354,605 | -0.03(-0.14%) |
May 17, 2013 | 23.32 | 23.45 | 23.28 | 23.45 | 211,838 | +0.19(+0.81%) |
May 16, 2013 | 23.28 | 23.36 | 23.22 | 23.26 | 219,432 | -0.08(-0.35%) |
May 15, 2013 | 23.16 | 23.38 | 23.16 | 23.34 | 205,298 | +0.35(+1.53%) |
May 13, 2013 | 22.93 | 23.00 | 22.88 | 22.99 | 150,294 | +0.01(+0.06%) |
May 10, 2013 | 22.92 | 22.98 | 22.85 | 22.98 | 211,950 | +0.09(+0.38%) |
May 09, 2013 | 23.00 | 23.01 | 22.86 | 22.89 | 108,374 | -0.13(-0.55%) |
May 08, 2013 | 22.91 | 23.01 | 22.91 | 23.01 | 174,758 | +0.07(+0.31%) |
May 07, 2013 | 22.87 | 22.94 | 22.83 | 22.94 | 132,993 | +0.13(+0.58%) |
May 06, 2013 | 22.83 | 22.85 | 22.78 | 22.81 | 162,285 | -0.02(-0.11%) |
May 03, 2013 | 22.86 | 22.90 | 22.81 | 22.84 | 122,977 | +0.16(+0.72%) |
May 02, 2013 | 22.56 | 22.68 | 22.49 | 22.67 | 253,529 | +0.17(+0.75%) |
May 01, 2013 | 22.61 | 22.66 | 22.49 | 22.50 | 204,300 | -0.18(-0.80%) |
Apr 30, 2013 | 22.66 | 22.70 | 22.56 | 22.68 | 214,471 | +0.02(+0.07%) |
Apr 29, 2013 | 22.57 | 22.70 | 22.54 | 22.67 | 177,023 | +0.16(+0.70%) |
Apr 26, 2013 | 22.49 | 22.55 | 22.49 | 22.51 | 193,234 | +0.01(+0.03%) |
Apr 25, 2013 | 22.48 | 22.60 | 22.47 | 22.50 | 282,213 | +0.08(+0.34%) |
Apr 24, 2013 | 22.45 | 22.50 | 22.40 | 22.43 | 266,810 | -0.05(-0.22%) |
Apr 23, 2013 | 22.37 | 22.48 | 22.24 | 22.48 | 1,584,299 | +0.21(+0.95%) |
Apr 22, 2013 | 22.22 | 22.30 | 22.10 | 22.27 | 86,960 | +0.10(+0.46%) |
Apr 19, 2013 | 22.02 | 22.18 | 21.98 | 22.16 | 213,092 | +0.19(+0.87%) |
Apr 18, 2013 | 22.08 | 22.08 | 21.91 | 21.97 | 188,371 | -0.08(-0.34%) |
Apr 17, 2013 | 22.20 | 22.20 | 21.95 | 22.05 | 641,797 | -0.26(-1.18%) |
Apr 16, 2013 | 22.19 | 22.32 | 22.14 | 22.31 | 266,218 | +0.26(+1.19%) |
Apr 15, 2013 | 22.37 | 22.39 | 22.05 | 22.05 | 268,736 | -0.46(-2.04%) |
Apr 12, 2013 | 22.46 | 22.52 | 22.40 | 22.51 | 260,055 | -0.04(-0.18%) |
Apr 11, 2013 | 22.45 | 22.60 | 22.45 | 22.55 | 3,709,156 | +0.06(+0.28%) |
Apr 10, 2013 | 22.31 | 22.51 | 22.31 | 22.48 | 356,566 | +0.24(+1.10%) |
Apr 09, 2013 | 22.19 | 22.31 | 22.13 | 22.24 | 198,804 | +0.10(+0.46%) |
Apr 08, 2013 | 21.99 | 22.14 | 21.96 | 22.14 | 162,483 | +0.12(+0.55%) |
Apr 05, 2013 | 21.89 | 22.03 | 21.81 | 22.02 | 572,269 | -0.09(-0.42%) |
Apr 04, 2013 | 22.01 | 22.11 | 22.00 | 22.11 | 169,207 | +0.12(+0.53%) |
Apr 03, 2013 | 22.20 | 22.20 | 21.94 | 21.99 | 219,050 | -0.18(-0.81%) |
Apr 02, 2013 | 22.14 | 22.21 | 22.10 | 22.17 | 176,348 | +0.10(+0.46%) |
Apr 01, 2013 | 22.10 | 22.13 | 22.01 | 22.07 | 462,755 | -0.03(-0.14%) |
Mar 28, 2013 | 22.05 | 22.14 | 22.01 | 22.10 | 185,640 | +0.06(+0.26%) |
Mar 27, 2013 | 21.94 | 22.05 | 21.92 | 22.05 | 535,043 | -0.01(-0.05%) |
Mar 26, 2013 | 21.97 | 22.06 | 21.95 | 22.06 | 685,643 | +0.17(+0.79%) |
Mar 25, 2013 | 21.99 | 22.04 | 21.81 | 21.89 | 184,100 | -0.03(-0.12%) |
Mar 22, 2013 | 21.82 | 21.93 | 21.82 | 21.91 | 258,941 | +0.13(+0.61%) |
Mar 21, 2013 | 21.80 | 21.87 | 21.75 | 21.78 | 217,992 | -0.13(-0.58%) |
Mar 20, 2013 | 21.91 | 21.95 | 21.87 | 21.91 | 216,048 | +0.13(+0.60%) |
Mar 19, 2013 | 21.84 | 21.86 | 21.66 | 21.78 | 265,865 | -0.02(-0.10%) |
Mar 18, 2013 | 21.71 | 21.87 | 21.66 | 21.80 | 333,235 | -0.07(-0.34%) |
Mar 15, 2013 | 21.87 | 21.89 | 21.79 | 21.87 | 437,738 | -0.03(-0.14%) |
Mar 14, 2013 | 21.85 | 21.91 | 21.85 | 21.90 | 127,137 | +0.10(+0.48%) |
Mar 13, 2013 | 21.78 | 21.82 | 21.72 | 21.80 | 224,342 | +0.04(+0.19%) |
Mar 12, 2013 | 21.81 | 21.82 | 21.72 | 21.76 | 312,227 | -0.03(-0.14%) |
Mar 11, 2013 | 21.69 | 21.80 | 21.69 | 21.79 | 721,210 | +0.05(+0.24%) |
Mar 08, 2013 | 21.76 | 21.77 | 21.66 | 21.73 | 322,922 | +0.06(+0.26%) |
Mar 07, 2013 | 21.67 | 21.69 | 21.64 | 21.68 | 331,927 | +0.03(+0.16%) |
Mar 06, 2013 | 21.68 | 21.69 | 21.60 | 21.64 | 2,747,236 | +0.04(+0.20%) |
Mar 05, 2013 | 21.53 | 21.66 | 21.53 | 21.60 | 268,549 | +0.16(+0.75%) |
Mar 04, 2013 | 21.30 | 21.44 | 21.28 | 21.44 | 158,993 | +0.11(+0.51%) |