Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.62 | 22.79 | 21.85 | 21.85 | 460,878 | -0.83(-3.66%) |
May 30, 2013 | 23.11 | 23.11 | 22.68 | 22.68 | 65,778 | -0.29(-1.26%) |
May 29, 2013 | 23.69 | 23.69 | 22.91 | 22.97 | 120,392 | -0.72(-3.04%) |
May 28, 2013 | 24.16 | 24.19 | 23.54 | 23.69 | 58,809 | -0.25(-1.04%) |
May 27, 2013 | 23.68 | 24.25 | 23.51 | 23.94 | 141,175 | +0.37(+1.57%) |
May 24, 2013 | 23.53 | 24.06 | 23.51 | 23.57 | 68,432 | -0.34(-1.42%) |
May 23, 2013 | 24.10 | 24.20 | 23.76 | 23.91 | 48,771 | -0.19(-0.79%) |
May 22, 2013 | 23.97 | 24.70 | 23.97 | 24.10 | 80,120 | +0.04(+0.17%) |
May 21, 2013 | 23.40 | 24.38 | 23.33 | 24.06 | 107,107 | +0.89(+3.84%) |
May 17, 2013 | 23.17 | 23.17 | 23.17 | 0 | -0.02(-0.09%) | |
May 16, 2013 | 23.01 | 23.22 | 22.92 | 23.19 | 175,540 | +0.24(+1.05%) |
May 15, 2013 | 22.86 | 23.13 | 22.86 | 22.95 | 73,392 | +0.15(+0.66%) |
May 13, 2013 | 22.98 | 22.98 | 22.69 | 22.80 | 100,613 | +0.02(+0.09%) |
May 10, 2013 | 22.71 | 23.13 | 22.71 | 22.78 | 110,631 | +0.06(+0.26%) |
May 09, 2013 | 23.15 | 23.15 | 22.67 | 22.72 | 103,904 | -0.19(-0.83%) |
May 08, 2013 | 22.80 | 23.12 | 22.80 | 22.91 | 177,866 | +0.20(+0.88%) |
May 07, 2013 | 22.60 | 22.77 | 22.54 | 22.71 | 127,355 | +0.11(+0.49%) |
May 06, 2013 | 22.81 | 22.84 | 22.60 | 22.60 | 157,635 | +0.00(+0.00%) |
May 03, 2013 | 23.29 | 23.67 | 22.60 | 22.60 | 415,961 | -0.42(-1.82%) |
May 02, 2013 | 22.69 | 23.20 | 22.55 | 23.02 | 380,482 | +0.28(+1.23%) |
May 01, 2013 | 22.11 | 22.86 | 22.11 | 22.74 | 303,473 | +0.82(+3.74%) |
Apr 30, 2013 | 21.62 | 22.35 | 21.45 | 21.92 | 513,522 | +0.16(+0.74%) |
Apr 29, 2013 | 21.70 | 22.00 | 21.55 | 21.76 | 409,155 | +0.15(+0.69%) |
Apr 26, 2013 | 21.50 | 21.65 | 21.43 | 21.61 | 475,439 | -0.08(-0.37%) |
Apr 25, 2013 | 21.75 | 22.00 | 21.54 | 21.69 | 670,170 | +0.19(+0.88%) |
Apr 24, 2013 | 21.50 | 21.87 | 21.47 | 21.50 | 458,043 | -0.20(-0.92%) |
Apr 23, 2013 | 21.34 | 21.78 | 21.30 | 21.70 | 1,164,791 | +0.30(+1.40%) |
Apr 22, 2013 | 21.51 | 21.87 | 21.29 | 21.40 | 737,915 | -0.62(-2.82%) |
Apr 19, 2013 | 22.20 | 22.38 | 22.02 | 22.02 | 476,688 | -0.10(-0.45%) |
Apr 18, 2013 | 22.41 | 22.67 | 22.11 | 22.12 | 217,498 | -0.29(-1.29%) |
Apr 17, 2013 | 22.71 | 23.11 | 22.39 | 22.41 | 1,148,195 | -0.48(-2.10%) |
Apr 16, 2013 | 22.33 | 22.89 | 22.09 | 22.89 | 837,869 | +0.79(+3.57%) |
Apr 15, 2013 | 21.60 | 22.85 | 21.60 | 22.10 | 815,659 | +0.50(+2.31%) |
Apr 12, 2013 | 22.40 | 22.45 | 21.15 | 21.60 | 2,097,291 | -0.82(-3.66%) |
Apr 11, 2013 | 22.54 | 22.56 | 22.05 | 22.42 | 63,250 | -0.04(-0.18%) |
Apr 10, 2013 | 22.65 | 22.70 | 22.46 | 22.46 | 258,446 | -0.04(-0.18%) |
Apr 09, 2013 | 23.00 | 23.00 | 22.50 | 22.50 | 33,530 | -0.20(-0.88%) |
Apr 08, 2013 | 23.12 | 23.12 | 22.70 | 22.70 | 10,201 | -0.19(-0.83%) |
Apr 05, 2013 | 23.12 | 23.12 | 22.83 | 22.89 | 165,268 | -0.16(-0.67%) |
Apr 04, 2013 | 23.26 | 23.26 | 23.00 | 23.05 | 51,911 | -0.21(-0.92%) |
Apr 03, 2013 | 23.29 | 23.50 | 23.02 | 23.26 | 20,244 | -0.03(-0.13%) |
Apr 02, 2013 | 22.75 | 23.75 | 22.75 | 23.29 | 12,941 | +1.19(+5.38%) |
Apr 01, 2013 | 21.89 | 22.33 | 21.89 | 22.10 | 5,125 | +0.47(+2.17%) |
Mar 28, 2013 | 21.63 | 21.63 | 21.63 | 0 | -0.09(-0.41%) | |
Mar 27, 2013 | 21.55 | 22.36 | 21.55 | 21.72 | 39,022 | +0.19(+0.88%) |
Mar 26, 2013 | 21.87 | 22.15 | 21.53 | 21.53 | 18,458 | -0.57(-2.58%) |
Mar 25, 2013 | 22.50 | 22.50 | 21.75 | 22.10 | 46,466 | -0.34(-1.52%) |