Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.77 | 24.84 | 24.52 | 24.72 | 58,450 | -0.23(-0.92%) |
May 30, 2013 | 24.72 | 25.04 | 24.60 | 24.95 | 37,321 | +0.20(+0.82%) |
May 29, 2013 | 25.04 | 25.17 | 24.67 | 24.75 | 56,715 | -0.35(-1.40%) |
May 28, 2013 | 24.99 | 25.25 | 24.75 | 25.10 | 84,571 | +0.28(+1.13%) |
May 24, 2013 | 24.77 | 24.84 | 24.67 | 24.82 | 37,989 | +0.02(+0.07%) |
May 23, 2013 | 24.29 | 24.81 | 24.29 | 24.80 | 107,831 | +0.22(+0.90%) |
May 22, 2013 | 24.06 | 24.79 | 24.06 | 24.58 | 123,320 | +0.47(+1.93%) |
May 21, 2013 | 23.95 | 24.18 | 23.85 | 24.11 | 66,242 | +0.18(+0.74%) |
May 20, 2013 | 23.16 | 23.97 | 23.16 | 23.94 | 98,158 | +0.70(+3.03%) |
May 17, 2013 | 22.90 | 23.26 | 22.72 | 23.23 | 58,926 | +0.41(+1.81%) |
May 16, 2013 | 22.59 | 22.87 | 22.38 | 22.82 | 47,744 | +0.25(+1.09%) |
May 15, 2013 | 22.29 | 22.61 | 22.28 | 22.57 | 34,768 | +0.49(+2.23%) |
May 13, 2013 | 22.00 | 22.12 | 21.86 | 22.08 | 13,388 | -0.03(-0.12%) |
May 10, 2013 | 21.85 | 22.16 | 21.60 | 22.11 | 24,288 | +0.07(+0.32%) |
May 09, 2013 | 21.20 | 22.17 | 21.06 | 22.04 | 31,121 | +0.67(+3.13%) |
May 08, 2013 | 21.18 | 21.50 | 20.94 | 21.37 | 45,218 | +0.14(+0.66%) |
May 07, 2013 | 21.54 | 21.54 | 21.11 | 21.23 | 16,900 | -0.20(-0.94%) |
May 06, 2013 | 21.40 | 21.57 | 21.12 | 21.43 | 15,574 | +0.09(+0.41%) |
May 03, 2013 | 21.37 | 21.77 | 21.27 | 21.34 | 24,122 | +0.25(+1.17%) |
May 02, 2013 | 20.88 | 21.19 | 20.75 | 21.10 | 31,002 | +0.38(+1.83%) |
May 01, 2013 | 21.01 | 21.11 | 20.67 | 20.72 | 64,530 | -0.27(-1.30%) |
Apr 30, 2013 | 20.87 | 21.11 | 20.82 | 20.99 | 45,034 | +0.11(+0.55%) |
Apr 29, 2013 | 21.11 | 21.11 | 20.76 | 20.88 | 138,259 | -0.15(-0.71%) |
Apr 26, 2013 | 21.77 | 21.76 | 21.01 | 21.03 | 57,120 | -0.73(-3.36%) |
Apr 25, 2013 | 21.14 | 21.85 | 21.11 | 21.76 | 37,529 | +0.61(+2.87%) |
Apr 24, 2013 | 20.86 | 21.24 | 20.67 | 21.15 | 20,724 | +0.26(+1.26%) |
Apr 23, 2013 | 20.40 | 20.94 | 20.34 | 20.89 | 18,133 | +0.68(+3.35%) |
Apr 22, 2013 | 20.67 | 20.67 | 20.09 | 20.21 | 47,438 | -0.62(-2.96%) |
Apr 19, 2013 | 20.81 | 20.93 | 20.60 | 20.82 | 26,110 | +0.09(+0.42%) |
Apr 18, 2013 | 20.57 | 20.83 | 20.46 | 20.74 | 31,293 | -0.04(-0.17%) |
Apr 17, 2013 | 20.87 | 21.02 | 20.59 | 20.77 | 41,048 | -0.16(-0.76%) |
Apr 16, 2013 | 20.85 | 21.02 | 20.66 | 20.93 | 43,814 | +0.15(+0.72%) |
Apr 15, 2013 | 20.81 | 20.95 | 20.46 | 20.78 | 57,187 | -0.18(-0.88%) |
Apr 12, 2013 | 21.25 | 21.38 | 20.82 | 20.96 | 22,336 | -0.41(-1.93%) |
Apr 11, 2013 | 21.14 | 21.46 | 21.11 | 21.38 | 34,469 | +0.15(+0.70%) |
Apr 10, 2013 | 20.98 | 21.45 | 20.95 | 21.23 | 44,133 | +0.21(+1.00%) |
Apr 09, 2013 | 21.34 | 21.34 | 20.97 | 21.02 | 52,860 | -0.34(-1.61%) |
Apr 08, 2013 | 20.99 | 21.56 | 20.95 | 21.36 | 39,318 | -0.11(-0.49%) |
Apr 05, 2013 | 21.40 | 21.65 | 21.37 | 21.47 | 34,146 | -0.27(-1.25%) |
Apr 04, 2013 | 21.81 | 21.81 | 21.45 | 21.74 | 49,585 | -0.03(-0.12%) |
Apr 03, 2013 | 23.09 | 23.09 | 21.73 | 21.77 | 50,898 | -1.28(-5.57%) |
Apr 02, 2013 | 23.25 | 23.25 | 22.78 | 23.05 | 71,035 | -0.04(-0.15%) |
Apr 01, 2013 | 23.66 | 23.70 | 22.94 | 23.09 | 45,773 | -0.54(-2.27%) |
Mar 28, 2013 | 23.14 | 23.81 | 22.99 | 23.62 | 119,259 | +0.59(+2.56%) |
Mar 27, 2013 | 22.64 | 23.16 | 22.57 | 23.03 | 40,326 | +0.29(+1.28%) |
Mar 26, 2013 | 22.70 | 22.79 | 22.56 | 22.74 | 37,441 | +0.08(+0.35%) |
Mar 25, 2013 | 22.57 | 22.83 | 22.43 | 22.66 | 57,203 | +0.21(+0.94%) |
Mar 22, 2013 | 22.28 | 22.49 | 22.28 | 22.45 | 57,520 | +0.29(+1.31%) |
Mar 21, 2013 | 22.04 | 22.23 | 22.04 | 22.16 | 52,472 | +0.06(+0.28%) |
Mar 20, 2013 | 22.25 | 22.25 | 21.99 | 22.10 | 74,758 | -0.01(-0.04%) |
Mar 19, 2013 | 21.73 | 22.14 | 21.66 | 22.11 | 89,401 | +0.48(+2.24%) |
Mar 18, 2013 | 21.35 | 21.63 | 21.30 | 21.62 | 39,763 | +0.16(+0.74%) |
Mar 15, 2013 | 20.98 | 21.55 | 20.98 | 21.47 | 128,991 | +0.52(+2.48%) |
Mar 14, 2013 | 20.74 | 21.01 | 20.68 | 20.95 | 36,485 | +0.20(+0.98%) |
Mar 13, 2013 | 20.53 | 20.84 | 20.53 | 20.75 | 53,441 | +0.11(+0.55%) |
Mar 12, 2013 | 20.51 | 20.65 | 20.47 | 20.63 | 72,409 | +0.14(+0.69%) |
Mar 11, 2013 | 20.26 | 20.53 | 20.06 | 20.49 | 143,709 | -0.15(-0.72%) |
Mar 08, 2013 | 20.77 | 20.77 | 20.32 | 20.64 | 381,145 | +0.50(+2.49%) |
Mar 07, 2013 | 21.58 | 21.62 | 20.13 | 20.14 | 86,265 | -1.49(-6.88%) |
Mar 06, 2013 | 21.70 | 21.78 | 21.33 | 21.62 | 37,654 | +0.02(+0.08%) |
Mar 05, 2013 | 21.51 | 21.65 | 21.42 | 21.61 | 86,265 | +0.10(+0.45%) |
Mar 04, 2013 | 21.59 | 21.62 | 21.17 | 21.51 | 40,347 | -0.18(-0.81%) |