Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.77 | 22.41 | 21.77 | 21.83 | 235,650 | -0.12(-0.54%) |
May 30, 2013 | 21.97 | 22.25 | 21.78 | 21.95 | 235,328 | -0.01(-0.06%) |
May 29, 2013 | 22.13 | 22.30 | 21.74 | 21.96 | 180,792 | -0.35(-1.56%) |
May 28, 2013 | 22.25 | 22.60 | 22.17 | 22.31 | 190,696 | +0.41(+1.88%) |
May 24, 2013 | 21.69 | 21.94 | 21.59 | 21.90 | 168,183 | +0.16(+0.74%) |
May 23, 2013 | 21.29 | 21.99 | 20.90 | 21.74 | 260,928 | +0.17(+0.81%) |
May 22, 2013 | 22.26 | 22.81 | 21.54 | 21.56 | 348,889 | -0.57(-2.58%) |
May 21, 2013 | 22.17 | 22.34 | 21.95 | 22.14 | 240,438 | -0.03(-0.16%) |
May 20, 2013 | 22.39 | 22.54 | 22.09 | 22.17 | 197,488 | -0.30(-1.33%) |
May 17, 2013 | 22.43 | 22.75 | 22.32 | 22.47 | 311,571 | +0.08(+0.34%) |
May 16, 2013 | 22.37 | 22.63 | 22.14 | 22.39 | 308,062 | -0.13(-0.59%) |
May 15, 2013 | 22.30 | 22.59 | 22.30 | 22.52 | 187,792 | +0.45(+2.05%) |
May 13, 2013 | 21.95 | 22.16 | 21.75 | 22.07 | 205,508 | +0.13(+0.57%) |
May 10, 2013 | 21.72 | 22.02 | 21.62 | 21.95 | 237,344 | +0.19(+0.90%) |
May 09, 2013 | 21.57 | 21.91 | 21.54 | 21.75 | 250,080 | +0.17(+0.81%) |
May 08, 2013 | 21.36 | 21.62 | 21.33 | 21.58 | 334,793 | +0.18(+0.85%) |
May 07, 2013 | 21.19 | 21.47 | 21.19 | 21.40 | 229,486 | +0.26(+1.22%) |
May 06, 2013 | 21.07 | 21.28 | 20.76 | 21.14 | 358,201 | +0.04(+0.20%) |
May 03, 2013 | 20.56 | 21.17 | 20.28 | 21.10 | 554,114 | +0.81(+4.01%) |
May 02, 2013 | 20.03 | 20.38 | 19.82 | 20.28 | 319,955 | +0.45(+2.24%) |
May 01, 2013 | 20.30 | 20.48 | 19.83 | 19.84 | 685,115 | -0.54(-2.63%) |
Apr 30, 2013 | 20.73 | 20.88 | 20.27 | 20.37 | 405,020 | -0.40(-1.91%) |
Apr 29, 2013 | 20.63 | 20.91 | 20.43 | 20.77 | 548,943 | +0.24(+1.15%) |
Apr 26, 2013 | 20.86 | 20.94 | 20.53 | 20.53 | 783,035 | -0.47(-2.22%) |
Apr 25, 2013 | 20.84 | 21.22 | 20.62 | 21.00 | 927,777 | +0.04(+0.20%) |
Apr 24, 2013 | 19.48 | 21.67 | 19.47 | 20.96 | 2,369,971 | -1.21(-5.46%) |
Apr 23, 2013 | 21.62 | 22.41 | 21.60 | 22.17 | 481,876 | +0.65(+3.01%) |
Apr 22, 2013 | 21.45 | 21.56 | 20.84 | 21.52 | 571,120 | +0.08(+0.36%) |
Apr 19, 2013 | 20.95 | 21.54 | 20.64 | 21.45 | 278,540 | +0.50(+2.39%) |
Apr 18, 2013 | 21.37 | 21.54 | 20.81 | 20.95 | 327,127 | -0.42(-1.99%) |
Apr 17, 2013 | 22.01 | 22.01 | 21.04 | 21.37 | 364,808 | -0.86(-3.85%) |
Apr 16, 2013 | 22.07 | 22.34 | 21.68 | 22.23 | 398,299 | +0.38(+1.72%) |
Apr 15, 2013 | 22.62 | 22.72 | 21.67 | 21.85 | 437,373 | -0.86(-3.77%) |
Apr 12, 2013 | 22.89 | 23.07 | 22.55 | 22.71 | 343,733 | -0.30(-1.30%) |
Apr 11, 2013 | 22.86 | 23.19 | 22.85 | 23.00 | 284,568 | +0.06(+0.24%) |
Apr 10, 2013 | 23.04 | 23.10 | 22.70 | 22.95 | 465,152 | +0.02(+0.09%) |
Apr 09, 2013 | 22.56 | 23.21 | 22.56 | 22.93 | 469,882 | +0.42(+1.85%) |
Apr 08, 2013 | 22.25 | 22.57 | 21.91 | 22.51 | 211,666 | +0.43(+1.95%) |
Apr 05, 2013 | 21.49 | 22.11 | 21.45 | 22.08 | 240,083 | +0.07(+0.32%) |
Apr 04, 2013 | 21.93 | 22.10 | 21.76 | 22.01 | 268,387 | +0.16(+0.73%) |
Apr 03, 2013 | 22.61 | 22.61 | 21.65 | 21.85 | 729,172 | -0.67(-2.99%) |
Apr 02, 2013 | 22.58 | 22.84 | 22.45 | 22.52 | 322,345 | +0.08(+0.34%) |
Apr 01, 2013 | 22.79 | 22.97 | 22.21 | 22.45 | 518,722 | -0.40(-1.73%) |
Mar 28, 2013 | 22.99 | 22.99 | 22.72 | 22.84 | 387,855 | -0.15(-0.63%) |
Mar 27, 2013 | 22.62 | 23.02 | 22.16 | 22.99 | 417,606 | +0.25(+1.10%) |
Mar 26, 2013 | 22.40 | 22.76 | 22.35 | 22.74 | 375,268 | +0.44(+1.96%) |
Mar 25, 2013 | 22.20 | 22.47 | 22.01 | 22.30 | 325,594 | +0.18(+0.82%) |
Mar 22, 2013 | 21.88 | 22.20 | 21.88 | 22.12 | 463,255 | +0.28(+1.30%) |
Mar 21, 2013 | 22.13 | 22.45 | 21.72 | 21.84 | 510,073 | -0.46(-2.08%) |
Mar 20, 2013 | 21.66 | 22.52 | 21.63 | 22.30 | 608,632 | +0.83(+3.85%) |
Mar 19, 2013 | 21.56 | 21.61 | 21.11 | 21.48 | 329,028 | +0.03(+0.13%) |
Mar 18, 2013 | 21.15 | 21.82 | 21.09 | 21.45 | 337,873 | +0.13(+0.62%) |
Mar 15, 2013 | 20.99 | 21.32 | 20.98 | 21.32 | 831,323 | +0.10(+0.49%) |
Mar 14, 2013 | 21.46 | 21.50 | 21.11 | 21.21 | 362,026 | -0.15(-0.71%) |
Mar 13, 2013 | 21.07 | 21.43 | 20.90 | 21.36 | 647,538 | +0.30(+1.42%) |
Mar 12, 2013 | 21.02 | 21.30 | 20.73 | 21.07 | 706,807 | +0.03(+0.13%) |
Mar 11, 2013 | 20.12 | 21.16 | 20.12 | 21.04 | 621,582 | +0.85(+4.19%) |
Mar 08, 2013 | 19.70 | 20.36 | 19.51 | 20.19 | 491,064 | +0.67(+3.45%) |
Mar 07, 2013 | 19.05 | 19.60 | 18.92 | 19.52 | 284,159 | +0.44(+2.33%) |
Mar 06, 2013 | 19.20 | 19.33 | 18.78 | 19.07 | 405,805 | -0.01(-0.07%) |
Mar 05, 2013 | 19.31 | 19.36 | 19.07 | 19.09 | 630,907 | -0.10(-0.51%) |
Mar 04, 2013 | 19.25 | 19.33 | 18.83 | 19.19 | 364,279 | -0.20(-1.04%) |