Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.00 | 24.57 | 23.96 | 24.10 | 235,970 | -0.02(-0.07%) |
May 30, 2013 | 23.85 | 24.25 | 23.79 | 24.12 | 141,212 | +0.32(+1.33%) |
May 29, 2013 | 23.88 | 23.94 | 23.56 | 23.80 | 187,061 | -0.24(-1.02%) |
May 28, 2013 | 23.93 | 24.20 | 23.71 | 24.04 | 297,625 | +0.37(+1.55%) |
May 24, 2013 | 23.59 | 23.89 | 23.45 | 23.68 | 0 | -0.01(-0.04%) |
May 23, 2013 | 23.29 | 23.70 | 23.23 | 23.68 | 0 | +0.16(+0.69%) |
May 22, 2013 | 23.42 | 23.79 | 23.38 | 23.52 | 0 | +0.18(+0.77%) |
May 21, 2013 | 22.86 | 23.37 | 22.61 | 23.34 | 0 | +0.55(+2.40%) |
May 20, 2013 | 22.51 | 22.81 | 22.39 | 22.80 | 0 | +0.25(+1.10%) |
May 17, 2013 | 22.02 | 22.60 | 21.99 | 22.55 | 0 | +0.60(+2.72%) |
May 16, 2013 | 22.19 | 22.26 | 21.83 | 21.95 | 376,317 | -0.32(-1.42%) |
May 15, 2013 | 22.22 | 22.68 | 22.20 | 22.27 | 0 | +0.33(+1.52%) |
May 13, 2013 | 21.84 | 22.22 | 21.81 | 21.93 | 0 | +0.12(+0.55%) |
May 10, 2013 | 21.41 | 21.92 | 21.41 | 21.81 | 0 | +0.50(+2.36%) |
May 09, 2013 | 21.47 | 21.62 | 21.27 | 21.31 | 0 | -0.15(-0.68%) |
May 08, 2013 | 21.51 | 21.51 | 21.04 | 21.46 | 0 | -0.06(-0.28%) |
May 07, 2013 | 21.21 | 21.52 | 20.93 | 21.52 | 0 | +0.39(+1.86%) |
May 06, 2013 | 20.94 | 21.23 | 20.77 | 21.12 | 0 | +0.23(+1.10%) |
May 03, 2013 | 20.94 | 21.23 | 20.78 | 20.89 | 0 | +0.30(+1.45%) |
May 02, 2013 | 20.39 | 20.62 | 20.15 | 20.59 | 0 | +0.37(+1.81%) |
May 01, 2013 | 21.39 | 21.42 | 20.19 | 20.23 | 0 | -1.19(-5.54%) |
Apr 30, 2013 | 21.33 | 21.58 | 21.08 | 21.41 | 532,332 | +0.06(+0.28%) |
Apr 29, 2013 | 21.39 | 21.42 | 21.23 | 21.35 | 273,549 | +0.03(+0.16%) |
Apr 26, 2013 | 21.40 | 21.46 | 21.29 | 21.32 | 241,791 | -0.06(-0.28%) |
Apr 25, 2013 | 21.35 | 21.76 | 21.19 | 21.38 | 0 | +0.24(+1.13%) |
Apr 24, 2013 | 20.97 | 21.30 | 20.94 | 21.14 | 304,855 | +0.16(+0.77%) |
Apr 23, 2013 | 20.79 | 21.05 | 20.52 | 20.98 | 216,207 | +0.39(+1.91%) |
Apr 22, 2013 | 20.77 | 20.78 | 19.99 | 20.59 | 188,717 | -0.06(-0.29%) |
Apr 19, 2013 | 20.18 | 20.82 | 19.87 | 20.65 | 331,461 | +0.52(+2.59%) |
Apr 18, 2013 | 20.52 | 20.66 | 19.97 | 20.12 | 286,674 | -0.25(-1.21%) |
Apr 17, 2013 | 20.96 | 21.03 | 20.17 | 20.37 | 429,891 | -0.73(-3.48%) |
Apr 16, 2013 | 21.05 | 21.23 | 20.78 | 21.11 | 216,776 | +0.35(+1.69%) |
Apr 15, 2013 | 22.11 | 22.20 | 20.59 | 20.76 | 462,823 | -1.37(-6.17%) |
Apr 12, 2013 | 22.23 | 22.40 | 22.02 | 22.12 | 175,859 | -0.18(-0.80%) |
Apr 11, 2013 | 22.27 | 22.38 | 22.14 | 22.30 | 269,263 | +0.07(+0.31%) |
Apr 10, 2013 | 21.86 | 22.48 | 21.84 | 22.23 | 368,530 | +0.44(+2.04%) |
Apr 09, 2013 | 21.99 | 22.10 | 21.76 | 21.79 | 274,040 | -0.21(-0.97%) |
Apr 08, 2013 | 21.78 | 22.11 | 21.72 | 22.00 | 341,301 | +0.34(+1.58%) |
Apr 05, 2013 | 21.52 | 21.85 | 21.47 | 21.66 | 218,969 | -0.23(-1.05%) |
Apr 04, 2013 | 21.88 | 22.03 | 21.71 | 21.89 | 161,022 | +0.04(+0.20%) |
Apr 03, 2013 | 22.36 | 22.43 | 21.78 | 21.85 | 340,073 | -0.41(-1.84%) |
Apr 02, 2013 | 22.99 | 23.27 | 22.14 | 22.26 | 299,087 | -0.62(-2.72%) |
Apr 01, 2013 | 23.50 | 23.64 | 22.78 | 22.88 | 250,817 | -0.73(-3.11%) |
Mar 28, 2013 | 23.48 | 23.76 | 23.45 | 23.62 | 323,445 | +0.06(+0.25%) |
Mar 27, 2013 | 23.36 | 23.64 | 23.21 | 23.56 | 338,708 | +0.04(+0.18%) |
Mar 26, 2013 | 23.53 | 23.53 | 23.23 | 23.51 | 248,800 | +0.13(+0.55%) |
Mar 25, 2013 | 23.41 | 23.66 | 23.15 | 23.39 | 375,323 | -0.01(-0.04%) |
Mar 22, 2013 | 23.47 | 23.64 | 23.33 | 23.39 | 632,291 | -0.04(-0.18%) |
Mar 21, 2013 | 21.59 | 23.78 | 21.45 | 23.44 | 1,362,311 | +1.71(+7.86%) |
Mar 20, 2013 | 21.84 | 21.87 | 21.47 | 21.73 | 504,284 | +0.08(+0.35%) |
Mar 19, 2013 | 21.74 | 21.87 | 21.35 | 21.65 | 553,242 | -0.03(-0.12%) |
Mar 18, 2013 | 21.22 | 21.76 | 21.06 | 21.68 | 627,197 | +0.15(+0.71%) |
Mar 15, 2013 | 21.48 | 21.60 | 21.30 | 21.52 | 738,728 | -0.15(-0.67%) |
Mar 14, 2013 | 21.55 | 21.68 | 21.34 | 21.67 | 474,452 | +0.10(+0.47%) |
Mar 13, 2013 | 21.38 | 21.59 | 21.23 | 21.57 | 407,576 | +0.20(+0.92%) |
Mar 12, 2013 | 21.48 | 21.54 | 21.32 | 21.37 | 279,984 | -0.20(-0.95%) |
Mar 11, 2013 | 21.76 | 21.78 | 21.38 | 21.58 | 357,619 | -0.36(-1.63%) |
Mar 08, 2013 | 21.84 | 22.05 | 21.59 | 21.93 | 409,171 | +0.32(+1.46%) |
Mar 07, 2013 | 21.49 | 21.65 | 21.35 | 21.62 | 233,438 | +0.08(+0.36%) |
Mar 06, 2013 | 21.39 | 21.64 | 21.21 | 21.54 | 217,264 | +0.22(+1.04%) |
Mar 05, 2013 | 20.94 | 21.50 | 20.71 | 21.32 | 540,436 | +0.47(+2.25%) |
Mar 04, 2013 | 20.55 | 20.93 | 20.36 | 20.85 | 256,915 | +0.20(+0.95%) |