Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.34 | 23.41 | 23.01 | 23.02 | 127,516 | -0.66(-2.78%) |
May 30, 2013 | 23.53 | 23.88 | 23.47 | 23.68 | 273,020 | -0.12(-0.52%) |
May 29, 2013 | 23.95 | 24.17 | 23.55 | 23.81 | 217,425 | -0.72(-2.93%) |
May 28, 2013 | 24.65 | 24.82 | 24.30 | 24.52 | 300,185 | +0.27(+1.11%) |
May 24, 2013 | 24.30 | 24.33 | 23.89 | 24.25 | 257,405 | -0.77(-3.09%) |
May 23, 2013 | 24.28 | 25.03 | 23.85 | 25.03 | 741,797 | -1.30(-4.93%) |
May 22, 2013 | 26.75 | 27.02 | 26.16 | 26.33 | 356,363 | -0.16(-0.60%) |
May 21, 2013 | 26.59 | 26.76 | 26.40 | 26.48 | 294,687 | +0.18(+0.68%) |
May 20, 2013 | 26.46 | 26.60 | 26.23 | 26.31 | 338,957 | -0.09(-0.34%) |
May 17, 2013 | 26.37 | 26.40 | 25.92 | 26.40 | 144,553 | +0.62(+2.41%) |
May 16, 2013 | 25.96 | 25.98 | 25.72 | 25.77 | 322,065 | -0.35(-1.35%) |
May 15, 2013 | 26.06 | 26.15 | 25.94 | 26.13 | 546,241 | +0.43(+1.67%) |
May 13, 2013 | 25.90 | 25.90 | 25.53 | 25.70 | 284,814 | +0.35(+1.36%) |
May 10, 2013 | 25.27 | 25.37 | 25.20 | 25.35 | 207,567 | +0.25(+0.99%) |
May 09, 2013 | 24.27 | 25.32 | 24.27 | 25.10 | 131,071 | +0.30(+1.20%) |
May 08, 2013 | 24.58 | 25.09 | 24.49 | 24.81 | 94,370 | +0.18(+0.73%) |
May 07, 2013 | 24.89 | 25.20 | 24.62 | 24.63 | 228,962 | -0.14(-0.56%) |
May 06, 2013 | 24.85 | 24.85 | 24.72 | 24.77 | 53,318 | +0.06(+0.22%) |
May 03, 2013 | 24.40 | 24.82 | 24.14 | 24.71 | 57,374 | +0.57(+2.35%) |
May 02, 2013 | 24.23 | 24.27 | 24.02 | 24.14 | 60,217 | +0.19(+0.80%) |
May 01, 2013 | 24.17 | 24.17 | 23.91 | 23.95 | 56,783 | -0.32(-1.34%) |
Apr 30, 2013 | 24.44 | 24.48 | 24.05 | 24.28 | 343,265 | +0.06(+0.23%) |
Apr 29, 2013 | 24.17 | 24.22 | 23.94 | 24.22 | 106,785 | +0.26(+1.10%) |
Apr 26, 2013 | 24.21 | 24.48 | 23.85 | 23.96 | 73,052 | -0.41(-1.67%) |
Apr 25, 2013 | 24.68 | 24.79 | 24.31 | 24.37 | 83,094 | +0.07(+0.28%) |
Apr 24, 2013 | 24.30 | 24.34 | 24.12 | 24.30 | 83,537 | +0.23(+0.95%) |
Apr 23, 2013 | 24.06 | 24.08 | 23.86 | 24.07 | 210,850 | +0.22(+0.93%) |
Apr 22, 2013 | 24.13 | 24.13 | 23.60 | 23.85 | 188,648 | -0.07(-0.29%) |
Apr 19, 2013 | 23.35 | 24.03 | 23.35 | 23.92 | 90,670 | +0.56(+2.42%) |
Apr 18, 2013 | 23.47 | 23.47 | 23.23 | 23.35 | 41,647 | -0.10(-0.44%) |
Apr 17, 2013 | 23.72 | 23.72 | 23.23 | 23.45 | 209,127 | -0.19(-0.80%) |
Apr 16, 2013 | 23.36 | 23.72 | 23.36 | 23.64 | 261,128 | +0.53(+2.28%) |
Apr 15, 2013 | 23.41 | 23.59 | 23.09 | 23.12 | 219,053 | -0.69(-2.90%) |
Apr 12, 2013 | 23.89 | 24.05 | 23.59 | 23.81 | 120,230 | -0.17(-0.69%) |
Apr 11, 2013 | 23.92 | 24.16 | 23.78 | 23.97 | 442,913 | +0.24(+1.02%) |
Apr 10, 2013 | 23.67 | 24.14 | 23.57 | 23.73 | 151,680 | +0.55(+2.35%) |
Apr 09, 2013 | 23.30 | 23.34 | 22.95 | 23.18 | 171,569 | -0.22(-0.94%) |
Apr 08, 2013 | 23.24 | 23.89 | 23.04 | 23.41 | 180,710 | +0.62(+2.73%) |
Apr 05, 2013 | 22.72 | 23.47 | 22.31 | 22.78 | 149,567 | +0.49(+2.20%) |
Apr 04, 2013 | 21.76 | 22.56 | 21.76 | 22.29 | 84,025 | +1.45(+6.96%) |
Apr 03, 2013 | 20.95 | 21.05 | 20.78 | 20.84 | 11,740 | -0.11(-0.51%) |
Apr 02, 2013 | 20.68 | 21.00 | 20.68 | 20.95 | 57,933 | +0.26(+1.25%) |
Apr 01, 2013 | 21.13 | 21.13 | 20.67 | 20.69 | 21,650 | -0.93(-4.31%) |
Mar 28, 2013 | 21.67 | 21.69 | 21.58 | 21.62 | 38,409 | -0.24(-1.09%) |
Mar 27, 2013 | 22.37 | 22.37 | 21.66 | 21.86 | 38,871 | +0.09(+0.39%) |
Mar 26, 2013 | 21.60 | 21.78 | 21.59 | 21.78 | 28,083 | +0.38(+1.77%) |
Mar 25, 2013 | 22.50 | 22.50 | 21.23 | 21.40 | 57,207 | -0.32(-1.46%) |
Mar 22, 2013 | 21.75 | 23.20 | 21.57 | 21.71 | 43,937 | +0.10(+0.48%) |
Mar 21, 2013 | 21.89 | 21.89 | 21.61 | 21.61 | 16,819 | -0.32(-1.45%) |
Mar 20, 2013 | 21.77 | 22.01 | 21.66 | 21.93 | 30,900 | +0.37(+1.73%) |
Mar 19, 2013 | 21.58 | 21.78 | 21.42 | 21.56 | 17,673 | +0.08(+0.39%) |
Mar 18, 2013 | 21.20 | 21.60 | 21.20 | 21.47 | 13,610 | -0.14(-0.64%) |
Mar 15, 2013 | 21.78 | 22.32 | 21.52 | 21.61 | 150,900 | +0.00(+0.00%) |
Mar 14, 2013 | 21.62 | 21.69 | 21.44 | 21.61 | 48,859 | +0.23(+1.10%) |
Mar 13, 2013 | 21.13 | 21.50 | 21.13 | 21.38 | 18,249 | +0.09(+0.42%) |
Mar 12, 2013 | 21.39 | 21.46 | 21.29 | 21.29 | 32,943 | -0.34(-1.56%) |
Mar 11, 2013 | 21.37 | 21.80 | 21.29 | 21.62 | 247,280 | +0.35(+1.62%) |
Mar 08, 2013 | 21.32 | 21.39 | 21.21 | 21.28 | 37,792 | +0.29(+1.39%) |
Mar 07, 2013 | 20.90 | 24.11 | 20.85 | 20.99 | 13,388 | -0.06(-0.27%) |
Mar 06, 2013 | 20.86 | 21.04 | 20.55 | 21.04 | 11,136 | +0.43(+2.08%) |
Mar 05, 2013 | 20.69 | 20.69 | 20.59 | 20.62 | 23,017 | +0.08(+0.37%) |
Mar 04, 2013 | 20.53 | 20.56 | 20.49 | 20.54 | 10,153 | +0.07(+0.36%) |