Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.61 | 23.94 | 22.96 | 23.46 | 180,181 | -0.36(-1.51%) |
May 30, 2013 | 24.00 | 24.00 | 23.78 | 23.82 | 96,058 | -0.08(-0.33%) |
May 29, 2013 | 23.72 | 24.08 | 23.54 | 23.90 | 70,841 | -0.10(-0.42%) |
May 28, 2013 | 24.07 | 24.36 | 23.78 | 24.00 | 227,811 | +0.14(+0.59%) |
May 24, 2013 | 24.40 | 24.40 | 23.65 | 23.86 | 0 | -0.79(-3.20%) |
May 23, 2013 | 24.83 | 25.09 | 24.46 | 24.65 | 0 | -0.48(-1.91%) |
May 22, 2013 | 25.96 | 26.11 | 24.93 | 25.13 | 0 | -0.85(-3.27%) |
May 21, 2013 | 26.10 | 26.11 | 25.63 | 25.98 | 0 | -0.19(-0.73%) |
May 20, 2013 | 26.00 | 26.39 | 25.90 | 26.17 | 0 | +0.15(+0.58%) |
May 17, 2013 | 25.88 | 26.05 | 25.42 | 26.02 | 0 | +0.29(+1.13%) |
May 16, 2013 | 25.23 | 25.93 | 25.23 | 25.73 | 178,286 | +0.41(+1.62%) |
May 15, 2013 | 25.01 | 25.52 | 24.90 | 25.32 | 0 | +1.03(+4.24%) |
May 13, 2013 | 24.01 | 24.29 | 23.94 | 24.29 | 0 | +0.07(+0.29%) |
May 10, 2013 | 22.79 | 24.49 | 22.64 | 24.22 | 0 | +1.35(+5.90%) |
May 09, 2013 | 23.80 | 24.62 | 21.51 | 22.87 | 0 | -0.64(-2.72%) |
May 08, 2013 | 23.66 | 23.73 | 23.25 | 23.51 | 0 | -0.09(-0.38%) |
May 07, 2013 | 22.97 | 23.99 | 22.97 | 23.60 | 0 | +0.62(+2.70%) |
May 06, 2013 | 23.26 | 23.58 | 22.91 | 22.98 | 0 | -0.29(-1.25%) |
May 03, 2013 | 22.45 | 23.37 | 22.10 | 23.27 | 0 | +1.17(+5.29%) |
May 02, 2013 | 22.18 | 22.24 | 21.80 | 22.10 | 0 | +0.08(+0.36%) |
May 01, 2013 | 22.19 | 22.28 | 21.82 | 22.02 | 221,646 | -0.19(-0.86%) |
Apr 30, 2013 | 22.09 | 22.34 | 22.00 | 22.21 | 0 | +0.16(+0.73%) |
Apr 29, 2013 | 21.90 | 22.35 | 21.90 | 22.05 | 124,244 | +0.17(+0.78%) |
Apr 26, 2013 | 22.12 | 22.12 | 21.83 | 21.88 | 131,514 | -0.26(-1.17%) |
Apr 25, 2013 | 22.17 | 22.52 | 22.06 | 22.14 | 124,528 | -0.03(-0.14%) |
Apr 24, 2013 | 22.45 | 22.48 | 22.00 | 22.17 | 61,261 | -0.37(-1.64%) |
Apr 23, 2013 | 22.63 | 22.63 | 22.16 | 22.54 | 57,081 | +0.16(+0.71%) |
Apr 22, 2013 | 22.83 | 22.83 | 21.90 | 22.38 | 162,749 | -0.34(-1.50%) |
Apr 19, 2013 | 22.82 | 23.30 | 22.70 | 22.72 | 99,178 | -0.07(-0.31%) |
Apr 18, 2013 | 22.89 | 23.44 | 22.68 | 22.79 | 91,071 | +0.02(+0.09%) |
Apr 17, 2013 | 22.75 | 22.98 | 22.43 | 22.77 | 139,192 | -0.14(-0.61%) |
Apr 16, 2013 | 23.22 | 23.22 | 22.75 | 22.91 | 117,241 | -0.06(-0.26%) |
Apr 15, 2013 | 23.40 | 23.50 | 22.76 | 22.97 | 142,061 | -0.64(-2.71%) |
Apr 12, 2013 | 23.60 | 23.66 | 22.94 | 23.61 | 104,883 | -0.26(-1.09%) |
Apr 11, 2013 | 24.15 | 24.23 | 23.30 | 23.87 | 162,047 | -0.35(-1.45%) |
Apr 10, 2013 | 23.03 | 24.30 | 22.91 | 24.22 | 113,367 | +1.22(+5.30%) |
Apr 09, 2013 | 23.06 | 23.24 | 22.90 | 23.00 | 85,333 | -0.04(-0.17%) |
Apr 08, 2013 | 22.91 | 23.10 | 22.90 | 23.04 | 62,636 | +0.17(+0.74%) |
Apr 05, 2013 | 22.71 | 22.92 | 22.59 | 22.87 | 50,827 | -0.29(-1.25%) |
Apr 04, 2013 | 22.83 | 23.33 | 22.50 | 23.16 | 89,665 | +0.40(+1.76%) |
Apr 03, 2013 | 23.92 | 23.93 | 22.51 | 22.76 | 106,625 | -1.15(-4.81%) |
Apr 02, 2013 | 23.76 | 24.10 | 23.63 | 23.91 | 108,921 | +0.19(+0.80%) |
Apr 01, 2013 | 23.62 | 23.77 | 22.98 | 23.72 | 125,401 | -0.04(-0.17%) |
Mar 28, 2013 | 23.60 | 23.80 | 23.43 | 23.76 | 80,195 | +0.22(+0.93%) |
Mar 27, 2013 | 23.51 | 23.64 | 23.09 | 23.54 | 79,433 | +0.03(+0.13%) |
Mar 26, 2013 | 23.38 | 23.60 | 23.03 | 23.51 | 97,224 | +0.33(+1.42%) |
Mar 25, 2013 | 23.16 | 23.69 | 22.82 | 23.18 | 355,909 | -0.79(-3.30%) |
Mar 22, 2013 | 24.02 | 24.18 | 23.81 | 23.97 | 196,096 | -0.53(-2.16%) |
Mar 21, 2013 | 24.25 | 24.63 | 24.25 | 24.50 | 126,546 | +0.00(+0.00%) |
Mar 20, 2013 | 24.15 | 24.61 | 24.08 | 24.50 | 86,736 | +0.54(+2.25%) |
Mar 19, 2013 | 23.84 | 23.99 | 23.70 | 23.96 | 136,074 | +0.14(+0.59%) |
Mar 18, 2013 | 23.66 | 23.94 | 23.46 | 23.82 | 112,751 | +0.04(+0.17%) |
Mar 15, 2013 | 23.64 | 23.97 | 23.28 | 23.78 | 238,355 | +0.17(+0.72%) |
Mar 14, 2013 | 22.91 | 23.73 | 22.86 | 23.61 | 158,989 | +0.72(+3.15%) |
Mar 13, 2013 | 22.35 | 22.95 | 22.27 | 22.89 | 120,248 | +0.61(+2.74%) |
Mar 12, 2013 | 22.39 | 22.44 | 22.12 | 22.28 | 54,529 | -0.18(-0.80%) |
Mar 11, 2013 | 21.99 | 22.55 | 21.99 | 22.46 | 98,527 | +0.47(+2.14%) |
Mar 08, 2013 | 22.08 | 22.30 | 21.60 | 21.99 | 211,999 | +0.01(+0.05%) |
Mar 07, 2013 | 21.90 | 22.18 | 21.76 | 21.98 | 79,695 | +0.02(+0.09%) |
Mar 06, 2013 | 21.95 | 22.00 | 21.39 | 21.96 | 101,994 | -0.09(-0.41%) |
Mar 05, 2013 | 21.67 | 22.14 | 21.61 | 22.05 | 111,634 | +0.57(+2.65%) |
Mar 04, 2013 | 21.22 | 21.59 | 20.99 | 21.48 | 81,484 | +0.14(+0.66%) |