Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.41 | 22.85 | 22.23 | 22.59 | 96,412 | +0.01(+0.04%) |
May 30, 2013 | 22.59 | 22.68 | 22.48 | 22.58 | 58,993 | +0.12(+0.53%) |
May 29, 2013 | 21.78 | 22.60 | 21.70 | 22.46 | 212,717 | +0.52(+2.37%) |
May 28, 2013 | 22.08 | 22.43 | 21.49 | 21.94 | 97,981 | +0.08(+0.37%) |
May 24, 2013 | 21.73 | 22.06 | 21.53 | 21.86 | 0 | +0.08(+0.37%) |
May 23, 2013 | 21.16 | 21.79 | 21.16 | 21.78 | 0 | +0.41(+1.92%) |
May 22, 2013 | 21.46 | 21.96 | 21.27 | 21.37 | 0 | -0.09(-0.42%) |
May 21, 2013 | 21.64 | 21.71 | 21.45 | 21.46 | 0 | -0.12(-0.56%) |
May 20, 2013 | 21.47 | 21.64 | 21.29 | 21.58 | 0 | +0.12(+0.56%) |
May 17, 2013 | 21.45 | 21.86 | 21.42 | 21.46 | 0 | +0.10(+0.47%) |
May 16, 2013 | 21.41 | 21.50 | 21.20 | 21.36 | 79,064 | -0.12(-0.56%) |
May 15, 2013 | 21.56 | 21.65 | 21.38 | 21.48 | 0 | +0.12(+0.56%) |
May 13, 2013 | 21.15 | 21.41 | 21.01 | 21.36 | 0 | +0.11(+0.52%) |
May 10, 2013 | 21.65 | 21.65 | 21.01 | 21.25 | 0 | -0.30(-1.39%) |
May 09, 2013 | 21.66 | 21.90 | 21.50 | 21.55 | 0 | -0.09(-0.42%) |
May 08, 2013 | 22.02 | 22.25 | 21.52 | 21.64 | 0 | -0.38(-1.73%) |
May 07, 2013 | 21.97 | 22.39 | 21.85 | 22.02 | 0 | +0.12(+0.55%) |
May 06, 2013 | 21.95 | 22.16 | 21.82 | 21.90 | 0 | -0.02(-0.09%) |
May 03, 2013 | 21.70 | 22.13 | 21.70 | 21.92 | 0 | +0.46(+2.14%) |
May 02, 2013 | 21.48 | 21.53 | 21.13 | 21.46 | 0 | +0.01(+0.05%) |
May 01, 2013 | 21.57 | 21.69 | 21.10 | 21.45 | 0 | -0.25(-1.15%) |
Apr 30, 2013 | 21.65 | 21.91 | 21.44 | 21.70 | 0 | +0.07(+0.32%) |
Apr 29, 2013 | 21.76 | 21.93 | 21.54 | 21.63 | 62,537 | -0.11(-0.51%) |
Apr 26, 2013 | 21.81 | 21.94 | 21.73 | 21.74 | 50,704 | -0.07(-0.32%) |
Apr 25, 2013 | 21.79 | 22.06 | 21.71 | 21.81 | 179,011 | +0.01(+0.05%) |
Apr 24, 2013 | 21.76 | 22.02 | 21.63 | 21.80 | 285,702 | +0.00(+0.00%) |
Apr 23, 2013 | 21.60 | 21.86 | 21.60 | 21.80 | 94,517 | +0.39(+1.82%) |
Apr 22, 2013 | 21.76 | 21.92 | 21.22 | 21.41 | 68,266 | -0.45(-2.06%) |
Apr 19, 2013 | 21.83 | 21.98 | 21.64 | 21.86 | 96,753 | +0.02(+0.09%) |
Apr 18, 2013 | 22.37 | 22.37 | 21.65 | 21.84 | 169,730 | -0.56(-2.50%) |
Apr 17, 2013 | 23.05 | 23.08 | 22.09 | 22.40 | 120,917 | -0.79(-3.41%) |
Apr 16, 2013 | 23.41 | 23.51 | 22.73 | 23.19 | 100,844 | -0.12(-0.51%) |
Apr 15, 2013 | 23.57 | 23.67 | 23.22 | 23.31 | 114,434 | -0.45(-1.89%) |
Apr 12, 2013 | 23.67 | 23.97 | 23.60 | 23.76 | 33,456 | +0.13(+0.55%) |
Apr 11, 2013 | 24.50 | 24.52 | 23.49 | 23.63 | 100,856 | -0.95(-3.86%) |
Apr 10, 2013 | 23.62 | 24.89 | 23.62 | 24.58 | 123,444 | +1.10(+4.68%) |
Apr 09, 2013 | 23.24 | 23.71 | 23.14 | 23.48 | 58,975 | +0.20(+0.86%) |
Apr 08, 2013 | 23.38 | 23.90 | 23.13 | 23.28 | 184,717 | +0.24(+1.04%) |
Apr 05, 2013 | 21.19 | 23.50 | 21.19 | 23.04 | 749,157 | +1.54(+7.16%) |
Apr 04, 2013 | 21.32 | 21.62 | 21.28 | 21.50 | 110,773 | +0.15(+0.70%) |
Apr 03, 2013 | 21.07 | 21.53 | 21.05 | 21.35 | 91,854 | +0.17(+0.80%) |
Apr 02, 2013 | 21.91 | 22.03 | 21.07 | 21.18 | 99,106 | -0.57(-2.62%) |
Apr 01, 2013 | 22.14 | 22.37 | 21.66 | 21.75 | 181,849 | -0.45(-2.03%) |
Mar 28, 2013 | 22.55 | 22.56 | 22.16 | 22.20 | 46,888 | -0.29(-1.29%) |
Mar 27, 2013 | 22.35 | 22.60 | 22.33 | 22.49 | 76,539 | -0.04(-0.18%) |
Mar 26, 2013 | 22.79 | 22.79 | 21.63 | 22.53 | 44,012 | -0.15(-0.66%) |
Mar 25, 2013 | 22.57 | 22.86 | 22.34 | 22.68 | 43,465 | +0.10(+0.44%) |
Mar 22, 2013 | 22.30 | 22.59 | 22.30 | 22.58 | 23,062 | +0.36(+1.62%) |
Mar 21, 2013 | 22.50 | 22.53 | 22.21 | 22.22 | 39,576 | -0.50(-2.20%) |
Mar 20, 2013 | 22.32 | 22.82 | 22.27 | 22.72 | 35,927 | +0.44(+1.97%) |
Mar 19, 2013 | 22.35 | 22.41 | 21.85 | 22.28 | 28,772 | -0.09(-0.40%) |
Mar 18, 2013 | 22.30 | 22.48 | 22.18 | 22.37 | 24,747 | -0.19(-0.84%) |
Mar 15, 2013 | 22.40 | 22.68 | 22.17 | 22.56 | 106,012 | +0.29(+1.30%) |
Mar 14, 2013 | 21.90 | 22.34 | 21.81 | 22.27 | 102,568 | +0.43(+1.97%) |
Mar 13, 2013 | 21.68 | 21.94 | 21.63 | 21.84 | 28,039 | +0.13(+0.60%) |
Mar 12, 2013 | 21.62 | 21.99 | 21.52 | 21.71 | 99,341 | -0.01(-0.05%) |
Mar 11, 2013 | 21.74 | 21.86 | 21.59 | 21.72 | 61,817 | +0.03(+0.14%) |
Mar 08, 2013 | 21.86 | 21.86 | 21.47 | 21.69 | 32,543 | +0.02(+0.09%) |
Mar 07, 2013 | 21.45 | 21.71 | 21.30 | 21.67 | 41,417 | +0.18(+0.84%) |
Mar 06, 2013 | 20.96 | 21.51 | 20.89 | 21.49 | 93,316 | +0.53(+2.53%) |
Mar 05, 2013 | 21.22 | 21.54 | 20.50 | 20.96 | 87,448 | -0.23(-1.09%) |
Mar 04, 2013 | 21.24 | 21.26 | 20.90 | 21.19 | 50,263 | -0.06(-0.28%) |