Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.07 | 23.20 | 22.79 | 22.80 | 178,188 | -0.34(-1.47%) |
May 30, 2013 | 23.12 | 23.24 | 23.10 | 23.14 | 278,146 | +0.04(+0.16%) |
May 29, 2013 | 23.17 | 23.17 | 22.98 | 23.10 | 218,984 | -0.21(-0.90%) |
May 28, 2013 | 23.40 | 23.51 | 23.22 | 23.31 | 154,362 | +0.12(+0.50%) |
May 24, 2013 | 23.11 | 23.20 | 23.05 | 23.19 | 208,577 | -0.00(-0.02%) |
May 23, 2013 | 23.04 | 23.27 | 23.02 | 23.20 | 803,952 | -0.07(-0.31%) |
May 22, 2013 | 23.45 | 23.66 | 23.19 | 23.27 | 475,087 | -0.14(-0.61%) |
May 21, 2013 | 23.40 | 23.48 | 23.33 | 23.41 | 135,885 | +0.04(+0.18%) |
May 20, 2013 | 23.38 | 23.46 | 23.35 | 23.37 | 355,242 | -0.03(-0.14%) |
May 17, 2013 | 23.28 | 23.40 | 23.24 | 23.40 | 212,219 | +0.19(+0.81%) |
May 16, 2013 | 23.24 | 23.32 | 23.18 | 23.22 | 219,826 | -0.08(-0.35%) |
May 15, 2013 | 23.12 | 23.34 | 23.12 | 23.30 | 205,666 | +0.35(+1.53%) |
May 13, 2013 | 22.89 | 22.96 | 22.84 | 22.95 | 150,564 | +0.01(+0.06%) |
May 10, 2013 | 22.88 | 22.93 | 22.81 | 22.93 | 212,331 | +0.09(+0.38%) |
May 09, 2013 | 22.96 | 22.97 | 22.82 | 22.85 | 108,569 | -0.13(-0.55%) |
May 08, 2013 | 22.87 | 22.97 | 22.87 | 22.97 | 175,072 | +0.07(+0.31%) |
May 07, 2013 | 22.83 | 22.90 | 22.79 | 22.90 | 133,232 | +0.13(+0.58%) |
May 06, 2013 | 22.79 | 22.81 | 22.74 | 22.77 | 162,577 | -0.02(-0.11%) |
May 03, 2013 | 22.81 | 22.86 | 22.77 | 22.79 | 123,198 | +0.16(+0.72%) |
May 02, 2013 | 22.52 | 22.64 | 22.45 | 22.63 | 253,985 | +0.17(+0.75%) |
May 01, 2013 | 22.57 | 22.62 | 22.45 | 22.46 | 204,667 | -0.18(-0.80%) |
Apr 30, 2013 | 22.62 | 22.66 | 22.52 | 22.64 | 214,856 | +0.02(+0.07%) |
Apr 29, 2013 | 22.53 | 22.66 | 22.50 | 22.63 | 177,341 | +0.16(+0.70%) |
Apr 26, 2013 | 22.45 | 22.51 | 22.45 | 22.47 | 193,581 | +0.01(+0.03%) |
Apr 25, 2013 | 22.44 | 22.56 | 22.43 | 22.46 | 282,720 | +0.08(+0.34%) |
Apr 24, 2013 | 22.41 | 22.46 | 22.36 | 22.39 | 267,289 | -0.05(-0.22%) |
Apr 23, 2013 | 22.33 | 22.44 | 22.20 | 22.44 | 1,587,145 | +0.21(+0.95%) |
Apr 22, 2013 | 22.18 | 22.26 | 22.06 | 22.23 | 87,116 | +0.10(+0.46%) |
Apr 19, 2013 | 21.99 | 22.14 | 21.94 | 22.12 | 213,475 | +0.19(+0.87%) |
Apr 18, 2013 | 22.04 | 22.04 | 21.87 | 21.93 | 188,710 | -0.08(-0.34%) |
Apr 17, 2013 | 22.16 | 22.16 | 21.91 | 22.01 | 642,950 | -0.26(-1.18%) |
Apr 16, 2013 | 22.15 | 22.28 | 22.10 | 22.27 | 266,696 | +0.26(+1.19%) |
Apr 15, 2013 | 22.33 | 22.35 | 22.01 | 22.01 | 269,219 | -0.46(-2.04%) |
Apr 12, 2013 | 22.42 | 22.48 | 22.36 | 22.47 | 260,522 | -0.04(-0.18%) |
Apr 11, 2013 | 22.41 | 22.56 | 22.41 | 22.51 | 3,715,818 | +0.06(+0.28%) |
Apr 10, 2013 | 22.27 | 22.47 | 22.27 | 22.44 | 357,206 | +0.24(+1.10%) |
Apr 09, 2013 | 22.15 | 22.27 | 22.09 | 22.20 | 199,161 | +0.10(+0.46%) |
Apr 08, 2013 | 21.96 | 22.11 | 21.92 | 22.10 | 162,775 | +0.12(+0.55%) |
Apr 05, 2013 | 21.85 | 21.99 | 21.78 | 21.98 | 573,297 | -0.09(-0.42%) |
Apr 04, 2013 | 21.97 | 22.08 | 21.96 | 22.07 | 169,510 | +0.12(+0.53%) |
Apr 03, 2013 | 22.16 | 22.16 | 21.90 | 21.96 | 219,444 | -0.18(-0.81%) |
Apr 02, 2013 | 22.10 | 22.17 | 22.06 | 22.14 | 176,665 | +0.10(+0.46%) |
Apr 01, 2013 | 22.06 | 22.09 | 21.97 | 22.03 | 463,586 | -0.03(-0.14%) |
Mar 28, 2013 | 22.01 | 22.10 | 21.97 | 22.06 | 185,973 | +0.06(+0.26%) |
Mar 27, 2013 | 21.90 | 22.02 | 21.88 | 22.01 | 536,004 | -0.01(-0.05%) |
Mar 26, 2013 | 21.93 | 22.02 | 21.91 | 22.02 | 686,874 | +0.17(+0.79%) |
Mar 25, 2013 | 21.96 | 22.00 | 21.77 | 21.85 | 184,430 | -0.03(-0.12%) |
Mar 22, 2013 | 21.78 | 21.89 | 21.78 | 21.87 | 259,406 | +0.13(+0.61%) |
Mar 21, 2013 | 21.76 | 21.84 | 21.71 | 21.74 | 218,383 | -0.13(-0.58%) |
Mar 20, 2013 | 21.87 | 21.91 | 21.83 | 21.87 | 216,436 | +0.13(+0.60%) |
Mar 19, 2013 | 21.80 | 21.82 | 21.62 | 21.74 | 266,343 | -0.02(-0.10%) |
Mar 18, 2013 | 21.67 | 21.83 | 21.62 | 21.76 | 333,834 | -0.07(-0.34%) |
Mar 15, 2013 | 21.83 | 21.86 | 21.75 | 21.83 | 438,525 | -0.03(-0.14%) |
Mar 14, 2013 | 21.81 | 21.87 | 21.81 | 21.86 | 127,366 | +0.10(+0.48%) |
Mar 13, 2013 | 21.74 | 21.78 | 21.68 | 21.76 | 224,745 | +0.04(+0.19%) |
Mar 12, 2013 | 21.77 | 21.78 | 21.68 | 21.72 | 312,788 | -0.03(-0.14%) |
Mar 11, 2013 | 21.65 | 21.76 | 21.65 | 21.75 | 722,506 | +0.05(+0.24%) |
Mar 08, 2013 | 21.73 | 21.73 | 21.62 | 21.70 | 323,502 | +0.06(+0.26%) |
Mar 07, 2013 | 21.63 | 21.65 | 21.60 | 21.64 | 332,523 | +0.03(+0.16%) |
Mar 06, 2013 | 21.64 | 21.65 | 21.56 | 21.60 | 2,752,171 | +0.04(+0.20%) |
Mar 05, 2013 | 21.49 | 21.62 | 21.49 | 21.56 | 269,031 | +0.16(+0.75%) |
Mar 04, 2013 | 21.27 | 21.40 | 21.24 | 21.40 | 159,279 | +0.11(+0.51%) |