Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.13 | 22.26 | 21.78 | 21.90 | 518,475 | -0.33(-1.48%) |
May 30, 2013 | 22.28 | 22.45 | 22.14 | 22.23 | 806,548 | -0.02(-0.11%) |
May 29, 2013 | 21.91 | 22.46 | 21.90 | 22.26 | 964,786 | +0.21(+0.94%) |
May 28, 2013 | 21.23 | 22.09 | 21.12 | 22.05 | 1,341,701 | +1.11(+5.32%) |
May 24, 2013 | 21.05 | 21.09 | 20.83 | 20.94 | 488,498 | -0.26(-1.24%) |
May 23, 2013 | 21.30 | 21.49 | 21.09 | 21.20 | 1,044,990 | -0.40(-1.86%) |
May 22, 2013 | 21.56 | 22.23 | 21.48 | 21.60 | 1,066,197 | +0.01(+0.06%) |
May 21, 2013 | 21.61 | 22.00 | 21.56 | 21.59 | 1,149,716 | +0.09(+0.42%) |
May 20, 2013 | 21.21 | 21.53 | 21.09 | 21.50 | 842,250 | +0.19(+0.91%) |
May 17, 2013 | 20.91 | 21.39 | 20.82 | 21.30 | 955,859 | +0.57(+2.76%) |
May 16, 2013 | 20.73 | 20.86 | 20.63 | 20.73 | 583,419 | -0.05(-0.23%) |
May 15, 2013 | 20.65 | 20.89 | 20.64 | 20.78 | 392,250 | +0.56(+2.77%) |
May 13, 2013 | 20.08 | 20.43 | 20.07 | 20.22 | 736,228 | +0.07(+0.33%) |
May 10, 2013 | 19.84 | 20.28 | 19.49 | 20.15 | 1,219,894 | -0.64(-3.07%) |
May 09, 2013 | 20.85 | 20.99 | 20.68 | 20.79 | 579,717 | -0.07(-0.32%) |
May 08, 2013 | 20.58 | 20.98 | 20.49 | 20.86 | 753,853 | +0.28(+1.36%) |
May 07, 2013 | 20.43 | 20.63 | 20.32 | 20.58 | 585,418 | +0.24(+1.20%) |
May 06, 2013 | 19.87 | 20.39 | 19.80 | 20.33 | 655,451 | +0.54(+2.71%) |
May 03, 2013 | 19.68 | 20.05 | 19.45 | 19.80 | 730,934 | +0.35(+1.82%) |
May 02, 2013 | 19.12 | 19.48 | 18.96 | 19.45 | 1,110,834 | +0.37(+1.95%) |
May 01, 2013 | 19.57 | 19.62 | 19.06 | 19.07 | 935,462 | -0.54(-2.73%) |
Apr 30, 2013 | 19.44 | 19.61 | 19.34 | 19.61 | 842,855 | +0.19(+1.00%) |
Apr 29, 2013 | 19.34 | 19.53 | 19.18 | 19.41 | 801,571 | +0.16(+0.82%) |
Apr 26, 2013 | 19.38 | 19.55 | 19.19 | 19.26 | 1,028,514 | -0.29(-1.49%) |
Apr 25, 2013 | 19.91 | 19.93 | 19.52 | 19.55 | 887,175 | -0.35(-1.74%) |
Apr 24, 2013 | 19.80 | 20.20 | 19.68 | 19.90 | 800,022 | +0.04(+0.18%) |
Apr 23, 2013 | 19.57 | 20.07 | 19.49 | 19.86 | 578,802 | +0.43(+2.22%) |
Apr 22, 2013 | 19.49 | 19.55 | 19.10 | 19.43 | 593,535 | -0.02(-0.12%) |
Apr 19, 2013 | 19.09 | 19.47 | 18.78 | 19.45 | 799,070 | +0.42(+2.21%) |
Apr 18, 2013 | 19.32 | 19.45 | 19.00 | 19.03 | 784,322 | -0.29(-1.48%) |
Apr 17, 2013 | 19.45 | 19.54 | 19.21 | 19.32 | 791,318 | -0.38(-1.92%) |
Apr 16, 2013 | 19.88 | 19.90 | 19.42 | 19.70 | 1,042,720 | -0.01(-0.03%) |
Apr 15, 2013 | 20.13 | 20.18 | 19.65 | 19.70 | 994,557 | -0.58(-2.88%) |
Apr 12, 2013 | 20.21 | 20.30 | 20.01 | 20.29 | 705,446 | -0.05(-0.27%) |
Apr 11, 2013 | 20.47 | 20.56 | 20.22 | 20.34 | 806,990 | -0.21(-1.01%) |
Apr 10, 2013 | 20.12 | 20.57 | 20.10 | 20.55 | 693,685 | +0.49(+2.46%) |
Apr 09, 2013 | 19.97 | 20.23 | 19.93 | 20.05 | 737,638 | +0.13(+0.64%) |
Apr 08, 2013 | 19.85 | 19.94 | 19.32 | 19.93 | 682,252 | +0.14(+0.71%) |
Apr 05, 2013 | 19.83 | 19.83 | 19.47 | 19.79 | 545,977 | -0.36(-1.78%) |
Apr 04, 2013 | 20.21 | 20.25 | 20.04 | 20.15 | 596,668 | +0.06(+0.30%) |
Apr 03, 2013 | 20.45 | 20.45 | 19.95 | 20.08 | 1,367,881 | -0.25(-1.23%) |
Apr 02, 2013 | 20.69 | 20.78 | 20.12 | 20.33 | 1,177,400 | -0.33(-1.59%) |
Apr 01, 2013 | 21.09 | 21.14 | 20.59 | 20.66 | 805,679 | -0.44(-2.08%) |
Mar 28, 2013 | 21.14 | 21.36 | 21.08 | 21.10 | 872,803 | +0.02(+0.12%) |
Mar 27, 2013 | 20.89 | 21.17 | 20.81 | 21.08 | 868,689 | +0.07(+0.32%) |
Mar 26, 2013 | 20.81 | 21.01 | 20.74 | 21.01 | 667,134 | +0.27(+1.32%) |
Mar 25, 2013 | 20.99 | 21.01 | 20.51 | 20.74 | 856,017 | -0.16(-0.76%) |
Mar 22, 2013 | 21.18 | 21.18 | 20.83 | 20.89 | 624,661 | -0.25(-1.18%) |
Mar 21, 2013 | 21.81 | 22.08 | 21.08 | 21.14 | 1,021,611 | -0.93(-4.19%) |
Mar 20, 2013 | 22.14 | 22.17 | 21.93 | 22.07 | 631,064 | +0.06(+0.28%) |
Mar 19, 2013 | 22.00 | 22.25 | 21.93 | 22.01 | 1,536,661 | +0.13(+0.61%) |
Mar 18, 2013 | 21.93 | 22.11 | 21.83 | 21.87 | 613,245 | -0.41(-1.86%) |
Mar 15, 2013 | 22.26 | 22.38 | 22.02 | 22.29 | 1,365,668 | -0.02(-0.08%) |
Mar 14, 2013 | 22.23 | 22.36 | 22.09 | 22.31 | 1,018,145 | +0.23(+1.02%) |
Mar 13, 2013 | 21.90 | 22.14 | 21.85 | 22.08 | 654,570 | +0.29(+1.34%) |
Mar 12, 2013 | 21.81 | 21.89 | 21.73 | 21.79 | 576,444 | -0.04(-0.17%) |
Mar 11, 2013 | 21.83 | 21.90 | 21.66 | 21.83 | 767,016 | -0.11(-0.50%) |
Mar 08, 2013 | 21.44 | 22.35 | 21.36 | 21.93 | 1,573,941 | +0.77(+3.62%) |
Mar 07, 2013 | 20.94 | 21.29 | 20.94 | 21.17 | 797,721 | +0.19(+0.93%) |
Mar 06, 2013 | 20.99 | 21.09 | 20.88 | 20.97 | 635,149 | +0.08(+0.38%) |
Mar 05, 2013 | 20.85 | 21.49 | 20.80 | 20.89 | 1,066,403 | +0.19(+0.91%) |
Mar 04, 2013 | 20.94 | 20.97 | 20.46 | 20.71 | 1,037,618 | -0.29(-1.36%) |