Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.97 | 23.15 | 22.81 | 22.86 | 230,745 | -0.20(-0.85%) |
May 30, 2013 | 23.26 | 23.27 | 22.93 | 23.05 | 194,609 | -0.17(-0.72%) |
May 29, 2013 | 23.20 | 23.26 | 22.80 | 23.22 | 371,481 | +0.02(+0.08%) |
May 28, 2013 | 23.09 | 23.40 | 23.04 | 23.20 | 256,856 | +0.24(+1.05%) |
May 24, 2013 | 22.93 | 23.08 | 22.80 | 22.96 | 227,728 | -0.03(-0.12%) |
May 23, 2013 | 22.80 | 23.09 | 22.34 | 22.99 | 708,145 | -0.14(-0.60%) |
May 22, 2013 | 23.71 | 23.71 | 23.07 | 23.13 | 857,656 | -0.48(-2.05%) |
May 21, 2013 | 23.80 | 23.80 | 23.57 | 23.61 | 326,664 | -0.05(-0.20%) |
May 20, 2013 | 24.12 | 24.37 | 23.63 | 23.66 | 407,474 | -0.04(-0.16%) |
May 17, 2013 | 23.73 | 23.78 | 23.27 | 23.70 | 601,063 | +0.13(+0.55%) |
May 16, 2013 | 23.96 | 24.64 | 23.50 | 23.57 | 996,599 | +0.07(+0.32%) |
May 15, 2013 | 22.85 | 23.72 | 22.72 | 23.49 | 1,650,396 | +1.31(+5.92%) |
May 13, 2013 | 22.34 | 22.53 | 22.10 | 22.18 | 442,439 | -0.36(-1.61%) |
May 10, 2013 | 22.66 | 22.85 | 22.49 | 22.54 | 330,133 | -0.03(-0.12%) |
May 09, 2013 | 22.95 | 22.99 | 22.52 | 22.57 | 489,679 | -0.16(-0.70%) |
May 08, 2013 | 22.80 | 22.80 | 22.54 | 22.73 | 574,470 | -0.07(-0.29%) |
May 07, 2013 | 22.34 | 22.95 | 22.06 | 22.79 | 1,051,752 | +0.52(+2.34%) |
May 06, 2013 | 22.16 | 22.32 | 21.94 | 22.27 | 403,551 | +0.18(+0.80%) |
May 03, 2013 | 22.04 | 22.25 | 22.06 | 22.09 | 2,204,873 | -0.16(-0.71%) |
May 02, 2013 | 22.09 | 22.32 | 21.89 | 22.25 | 680,872 | +0.20(+0.89%) |
May 01, 2013 | 22.36 | 22.36 | 21.83 | 22.06 | 468,867 | -0.16(-0.71%) |
Apr 30, 2013 | 22.24 | 22.28 | 22.07 | 22.22 | 418,689 | +0.06(+0.25%) |
Apr 29, 2013 | 22.15 | 22.21 | 21.94 | 22.16 | 898,618 | +0.20(+0.89%) |
Apr 26, 2013 | 21.96 | 21.99 | 21.82 | 21.96 | 682,865 | -0.03(-0.13%) |
Apr 25, 2013 | 22.30 | 22.30 | 21.96 | 21.99 | 627,289 | -0.20(-0.92%) |
Apr 24, 2013 | 22.29 | 22.35 | 22.20 | 22.20 | 511,871 | -0.07(-0.33%) |
Apr 23, 2013 | 22.51 | 22.57 | 22.07 | 22.27 | 629,805 | -0.22(-0.99%) |
Apr 22, 2013 | 22.57 | 22.57 | 22.15 | 22.49 | 433,274 | +0.05(+0.21%) |
Apr 19, 2013 | 22.34 | 22.45 | 22.21 | 22.45 | 1,087,386 | +0.12(+0.54%) |
Apr 18, 2013 | 22.43 | 22.52 | 22.23 | 22.33 | 526,570 | +0.01(+0.04%) |
Apr 17, 2013 | 22.62 | 22.62 | 22.17 | 22.32 | 914,638 | +0.07(+0.33%) |
Apr 16, 2013 | 22.34 | 22.46 | 21.96 | 22.24 | 1,162,319 | +0.09(+0.42%) |
Apr 15, 2013 | 21.85 | 22.19 | 21.76 | 22.15 | 1,390,066 | +0.33(+1.49%) |
Apr 12, 2013 | 21.55 | 21.84 | 21.53 | 21.82 | 596,522 | +0.10(+0.47%) |
Apr 11, 2013 | 22.20 | 22.23 | 21.51 | 21.72 | 1,320,289 | -0.21(-0.98%) |
Apr 10, 2013 | 22.49 | 22.49 | 21.50 | 21.94 | 2,444,795 | -0.49(-2.20%) |
Apr 09, 2013 | 22.62 | 22.69 | 22.11 | 22.43 | 1,495,948 | -0.17(-0.74%) |
Apr 08, 2013 | 22.80 | 23.08 | 22.40 | 22.60 | 1,141,890 | -0.19(-0.82%) |
Apr 05, 2013 | 22.22 | 22.80 | 22.20 | 22.78 | 986,434 | +0.27(+1.20%) |
Apr 04, 2013 | 22.39 | 22.62 | 22.20 | 22.51 | 1,324,425 | -0.03(-0.12%) |
Apr 03, 2013 | 22.18 | 22.60 | 21.78 | 22.54 | 1,752,585 | +0.77(+3.55%) |
Apr 02, 2013 | 22.46 | 22.90 | 21.67 | 21.77 | 5,383,153 | +0.18(+0.82%) |
Apr 01, 2013 | 20.84 | 22.01 | 20.81 | 21.59 | 3,484,257 | +0.92(+4.46%) |