Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.73 | 23.93 | 23.59 | 23.59 | 82,743 | -0.21(-0.89%) |
May 30, 2013 | 23.71 | 23.90 | 23.71 | 23.80 | 133,678 | +0.09(+0.39%) |
May 29, 2013 | 23.69 | 23.74 | 23.44 | 23.71 | 120,586 | -0.05(-0.21%) |
May 28, 2013 | 23.89 | 23.89 | 23.68 | 23.76 | 63,497 | +0.29(+1.23%) |
May 24, 2013 | 23.48 | 23.52 | 23.32 | 23.47 | 105,327 | -0.14(-0.61%) |
May 23, 2013 | 23.35 | 23.68 | 23.23 | 23.62 | 75,946 | -0.03(-0.14%) |
May 22, 2013 | 24.03 | 24.21 | 23.53 | 23.65 | 96,698 | -0.31(-1.31%) |
May 21, 2013 | 23.96 | 24.13 | 23.92 | 23.97 | 73,583 | +0.00(+0.00%) |
May 20, 2013 | 23.88 | 24.05 | 23.75 | 23.97 | 34,029 | +0.08(+0.32%) |
May 17, 2013 | 23.66 | 23.91 | 23.66 | 23.89 | 130,050 | +0.36(+1.52%) |
May 16, 2013 | 23.69 | 23.79 | 23.51 | 23.53 | 65,617 | -0.16(-0.68%) |
May 15, 2013 | 23.52 | 23.77 | 23.52 | 23.69 | 75,926 | +0.28(+1.20%) |
May 13, 2013 | 23.60 | 23.60 | 23.38 | 23.41 | 229,349 | -0.15(-0.65%) |
May 10, 2013 | 23.56 | 23.57 | 23.36 | 23.57 | 212,484 | +0.03(+0.14%) |
May 09, 2013 | 23.70 | 23.74 | 23.50 | 23.53 | 37,540 | -0.17(-0.72%) |
May 08, 2013 | 23.43 | 23.70 | 23.38 | 23.70 | 191,875 | +0.31(+1.31%) |
May 07, 2013 | 23.26 | 23.40 | 23.17 | 23.40 | 216,849 | +0.24(+1.03%) |
May 06, 2013 | 23.08 | 23.18 | 22.99 | 23.16 | 37,372 | +0.10(+0.44%) |
May 03, 2013 | 22.99 | 23.17 | 22.99 | 23.06 | 82,250 | +0.51(+2.26%) |
May 02, 2013 | 22.43 | 22.59 | 22.34 | 22.55 | 156,237 | +0.19(+0.84%) |
May 01, 2013 | 22.67 | 22.67 | 22.33 | 22.36 | 275,581 | -0.42(-1.83%) |
Apr 30, 2013 | 22.57 | 22.78 | 22.52 | 22.78 | 29,194 | +0.12(+0.53%) |
Apr 29, 2013 | 22.49 | 22.69 | 22.41 | 22.66 | 52,074 | +0.24(+1.06%) |
Apr 26, 2013 | 22.69 | 22.70 | 22.31 | 22.42 | 43,087 | -0.28(-1.24%) |
Apr 25, 2013 | 22.76 | 22.85 | 22.69 | 22.70 | 31,888 | +0.04(+0.19%) |
Apr 24, 2013 | 22.37 | 22.69 | 22.37 | 22.66 | 36,024 | +0.37(+1.64%) |
Apr 23, 2013 | 22.10 | 22.30 | 22.02 | 22.29 | 48,259 | +0.26(+1.20%) |
Apr 22, 2013 | 21.98 | 22.10 | 21.70 | 22.03 | 41,933 | +0.13(+0.58%) |
Apr 19, 2013 | 21.79 | 21.93 | 21.76 | 21.90 | 134,693 | +0.25(+1.13%) |
Apr 18, 2013 | 21.73 | 21.85 | 21.52 | 21.66 | 159,188 | -0.04(-0.19%) |
Apr 17, 2013 | 21.83 | 21.83 | 21.50 | 21.70 | 53,194 | -0.40(-1.81%) |
Apr 16, 2013 | 21.87 | 22.11 | 21.82 | 22.10 | 63,246 | +0.44(+2.04%) |
Apr 15, 2013 | 22.32 | 22.34 | 21.59 | 21.65 | 130,988 | -0.91(-4.03%) |
Apr 12, 2013 | 22.81 | 22.81 | 22.48 | 22.56 | 21,302 | -0.31(-1.37%) |
Apr 11, 2013 | 22.81 | 23.03 | 22.77 | 22.88 | 67,911 | +0.07(+0.30%) |
Apr 10, 2013 | 22.78 | 22.81 | 22.66 | 22.81 | 106,492 | +0.10(+0.45%) |
Apr 09, 2013 | 22.57 | 22.78 | 22.57 | 22.71 | 64,787 | +0.23(+1.02%) |
Apr 08, 2013 | 22.32 | 22.50 | 22.28 | 22.48 | 139,302 | +0.13(+0.57%) |
Apr 05, 2013 | 22.12 | 22.37 | 22.00 | 22.35 | 161,115 | -0.04(-0.19%) |
Apr 04, 2013 | 22.28 | 22.49 | 22.25 | 22.39 | 42,988 | +0.12(+0.53%) |
Apr 03, 2013 | 22.77 | 22.77 | 22.14 | 22.27 | 74,006 | -0.36(-1.58%) |
Apr 02, 2013 | 22.95 | 23.01 | 22.58 | 22.63 | 201,224 | -0.26(-1.15%) |
Apr 01, 2013 | 23.23 | 23.34 | 22.85 | 22.89 | 88,314 | -0.37(-1.57%) |
Mar 28, 2013 | 23.18 | 23.27 | 23.09 | 23.26 | 65,151 | +0.12(+0.51%) |
Mar 27, 2013 | 23.03 | 23.17 | 22.89 | 23.14 | 58,224 | -0.11(-0.48%) |
Mar 26, 2013 | 23.29 | 23.29 | 23.11 | 23.25 | 41,946 | +0.09(+0.40%) |
Mar 25, 2013 | 23.28 | 23.38 | 23.03 | 23.16 | 46,820 | -0.09(-0.40%) |
Mar 22, 2013 | 23.34 | 23.35 | 23.21 | 23.25 | 47,342 | -0.01(-0.04%) |
Mar 21, 2013 | 23.48 | 23.53 | 23.23 | 23.26 | 58,847 | -0.32(-1.38%) |
Mar 20, 2013 | 23.57 | 23.64 | 23.50 | 23.59 | 51,807 | +0.21(+0.91%) |
Mar 19, 2013 | 23.50 | 23.50 | 23.16 | 23.37 | 76,867 | -0.13(-0.54%) |
Mar 18, 2013 | 23.36 | 23.59 | 23.36 | 23.50 | 34,014 | -0.09(-0.40%) |
Mar 15, 2013 | 23.64 | 23.68 | 23.55 | 23.59 | 92,386 | -0.03(-0.11%) |
Mar 14, 2013 | 23.51 | 23.62 | 23.50 | 23.62 | 44,616 | +0.13(+0.54%) |
Mar 13, 2013 | 23.56 | 23.58 | 23.36 | 23.49 | 52,156 | -0.03(-0.14%) |
Mar 12, 2013 | 23.59 | 23.65 | 23.46 | 23.53 | 36,285 | -0.04(-0.18%) |
Mar 11, 2013 | 23.59 | 23.61 | 23.40 | 23.57 | 424,874 | +0.05(+0.22%) |
Mar 08, 2013 | 23.39 | 23.54 | 23.33 | 23.52 | 40,876 | +0.20(+0.87%) |
Mar 07, 2013 | 23.20 | 23.34 | 23.20 | 23.31 | 42,722 | +0.12(+0.51%) |
Mar 06, 2013 | 23.06 | 23.25 | 23.06 | 23.20 | 75,060 | +0.23(+1.00%) |
Mar 05, 2013 | 22.89 | 23.11 | 22.89 | 22.97 | 55,694 | +0.20(+0.86%) |
Mar 04, 2013 | 22.61 | 22.77 | 22.56 | 22.77 | 31,440 | +0.09(+0.41%) |