Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.92 | 23.38 | 22.77 | 22.78 | 366,886 | -0.36(-1.57%) |
May 30, 2013 | 23.41 | 23.48 | 22.88 | 23.15 | 313,475 | -0.24(-1.02%) |
May 29, 2013 | 23.36 | 23.59 | 23.10 | 23.38 | 342,032 | -0.23(-0.98%) |
May 28, 2013 | 22.78 | 23.80 | 22.72 | 23.62 | 717,387 | +1.29(+5.76%) |
May 24, 2013 | 22.23 | 22.45 | 21.90 | 22.33 | 276,181 | -0.04(-0.20%) |
May 23, 2013 | 22.16 | 22.49 | 21.81 | 22.37 | 713,897 | -0.15(-0.67%) |
May 22, 2013 | 22.72 | 22.92 | 22.45 | 22.52 | 670,310 | -0.18(-0.78%) |
May 21, 2013 | 22.71 | 22.87 | 22.60 | 22.70 | 362,424 | -0.02(-0.08%) |
May 20, 2013 | 22.61 | 22.88 | 22.43 | 22.72 | 587,048 | +0.07(+0.31%) |
May 17, 2013 | 22.23 | 22.68 | 22.23 | 22.65 | 540,428 | +0.56(+2.53%) |
May 16, 2013 | 21.99 | 22.29 | 21.72 | 22.09 | 358,490 | -0.06(-0.28%) |
May 15, 2013 | 22.03 | 22.25 | 21.89 | 22.15 | 405,161 | +0.75(+3.52%) |
May 13, 2013 | 21.58 | 21.69 | 21.28 | 21.40 | 400,696 | -0.27(-1.27%) |
May 10, 2013 | 21.19 | 21.77 | 21.19 | 21.67 | 1,106,301 | +0.45(+2.13%) |
May 09, 2013 | 20.98 | 21.27 | 20.91 | 21.22 | 1,013,486 | +0.09(+0.42%) |
May 08, 2013 | 20.86 | 21.13 | 20.69 | 21.13 | 720,184 | +0.18(+0.85%) |
May 07, 2013 | 20.72 | 20.97 | 20.47 | 20.95 | 511,369 | +0.28(+1.37%) |
May 06, 2013 | 20.90 | 20.97 | 20.37 | 20.67 | 597,963 | -0.27(-1.27%) |
May 03, 2013 | 21.24 | 21.08 | 20.89 | 20.94 | 926,838 | -0.06(-0.30%) |
May 02, 2013 | 19.84 | 21.21 | 19.51 | 21.00 | 1,064,334 | +1.85(+9.68%) |
May 01, 2013 | 19.86 | 19.86 | 19.00 | 19.15 | 1,311,259 | -0.83(-4.17%) |
Apr 30, 2013 | 19.90 | 20.17 | 19.78 | 19.98 | 620,504 | +0.04(+0.18%) |
Apr 29, 2013 | 20.06 | 20.10 | 19.81 | 19.94 | 543,206 | -0.13(-0.66%) |
Apr 26, 2013 | 20.41 | 20.47 | 20.01 | 20.08 | 481,085 | -0.39(-1.91%) |
Apr 25, 2013 | 20.58 | 20.82 | 20.40 | 20.47 | 575,878 | -0.01(-0.04%) |
Apr 24, 2013 | 20.56 | 20.57 | 20.31 | 20.48 | 709,011 | -0.03(-0.13%) |
Apr 23, 2013 | 20.55 | 20.72 | 20.21 | 20.50 | 562,369 | +0.12(+0.61%) |
Apr 22, 2013 | 20.38 | 20.55 | 19.81 | 20.38 | 471,232 | +0.03(+0.13%) |
Apr 19, 2013 | 19.67 | 20.62 | 19.64 | 20.35 | 675,579 | +0.75(+3.85%) |
Apr 18, 2013 | 19.46 | 20.18 | 19.46 | 19.60 | 633,801 | -0.23(-1.16%) |
Apr 17, 2013 | 19.99 | 20.10 | 19.67 | 19.83 | 593,560 | -0.48(-2.36%) |
Apr 16, 2013 | 19.47 | 20.38 | 19.35 | 20.31 | 1,081,700 | +1.11(+5.77%) |
Apr 15, 2013 | 20.07 | 20.07 | 19.03 | 19.20 | 1,528,259 | -1.09(-5.38%) |
Apr 12, 2013 | 20.74 | 20.88 | 20.21 | 20.29 | 819,816 | -0.63(-3.01%) |
Apr 11, 2013 | 20.91 | 21.12 | 20.64 | 20.92 | 1,041,583 | -0.04(-0.21%) |
Apr 10, 2013 | 20.77 | 21.00 | 20.36 | 20.96 | 953,282 | +0.21(+1.03%) |
Apr 09, 2013 | 21.18 | 21.24 | 20.73 | 20.75 | 731,840 | -0.35(-1.68%) |
Apr 08, 2013 | 20.95 | 21.12 | 20.75 | 21.11 | 328,463 | +0.18(+0.85%) |
Apr 05, 2013 | 20.63 | 21.12 | 20.55 | 20.93 | 500,486 | -0.18(-0.84%) |
Apr 04, 2013 | 20.62 | 21.11 | 20.53 | 21.11 | 453,157 | +0.51(+2.50%) |
Apr 03, 2013 | 21.08 | 21.13 | 20.29 | 20.59 | 697,237 | -0.50(-2.35%) |
Apr 02, 2013 | 21.24 | 21.41 | 20.99 | 21.09 | 548,831 | -0.03(-0.13%) |
Apr 01, 2013 | 21.71 | 21.73 | 21.05 | 21.11 | 491,653 | -0.53(-2.46%) |
Mar 28, 2013 | 21.32 | 21.74 | 21.15 | 21.65 | 640,156 | +0.50(+2.35%) |
Mar 27, 2013 | 21.24 | 21.38 | 20.94 | 21.15 | 846,523 | -0.33(-1.53%) |
Mar 26, 2013 | 21.89 | 21.94 | 21.35 | 21.48 | 949,676 | -0.38(-1.74%) |
Mar 25, 2013 | 22.39 | 22.39 | 21.75 | 21.86 | 620,557 | -0.39(-1.75%) |
Mar 22, 2013 | 22.34 | 22.37 | 22.18 | 22.25 | 485,526 | -0.01(-0.04%) |
Mar 21, 2013 | 22.19 | 22.35 | 22.11 | 22.26 | 490,592 | -0.16(-0.71%) |
Mar 20, 2013 | 22.52 | 22.58 | 22.09 | 22.42 | 520,626 | +0.03(+0.12%) |
Mar 19, 2013 | 22.20 | 22.41 | 22.00 | 22.39 | 811,642 | +0.26(+1.16%) |
Mar 18, 2013 | 21.94 | 22.47 | 21.75 | 22.13 | 778,491 | -0.05(-0.24%) |
Mar 15, 2013 | 22.22 | 22.47 | 21.99 | 22.19 | 1,459,147 | -0.04(-0.16%) |
Mar 14, 2013 | 22.29 | 22.40 | 22.00 | 22.22 | 677,193 | +0.01(+0.04%) |
Mar 13, 2013 | 22.20 | 22.73 | 21.74 | 22.21 | 855,587 | +0.13(+0.60%) |
Mar 12, 2013 | 21.19 | 22.23 | 21.14 | 22.08 | 2,992,898 | +0.85(+4.01%) |
Mar 11, 2013 | 20.81 | 21.23 | 20.48 | 21.23 | 890,811 | +0.32(+1.53%) |
Mar 08, 2013 | 20.80 | 20.94 | 20.64 | 20.91 | 696,574 | +0.35(+1.73%) |
Mar 07, 2013 | 20.35 | 20.57 | 20.25 | 20.56 | 442,757 | +0.20(+0.96%) |
Mar 06, 2013 | 20.33 | 20.46 | 20.04 | 20.36 | 585,819 | +0.23(+1.15%) |
Mar 05, 2013 | 19.95 | 20.24 | 19.83 | 20.13 | 592,320 | +0.36(+1.84%) |
Mar 04, 2013 | 19.95 | 20.12 | 19.62 | 19.77 | 536,958 | -0.23(-1.15%) |