Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.46 | 23.95 | 23.42 | 23.61 | 412,040 | -0.01(-0.04%) |
May 30, 2013 | 23.73 | 23.81 | 23.54 | 23.62 | 121,578 | -0.07(-0.30%) |
May 29, 2013 | 23.72 | 23.85 | 23.42 | 23.69 | 111,583 | -0.18(-0.74%) |
May 28, 2013 | 24.23 | 24.56 | 23.67 | 23.87 | 634,327 | -0.10(-0.40%) |
May 24, 2013 | 23.55 | 24.04 | 23.33 | 23.97 | 138,879 | +0.22(+0.93%) |
May 23, 2013 | 23.16 | 23.80 | 22.93 | 23.75 | 182,152 | +0.32(+1.35%) |
May 22, 2013 | 23.82 | 24.16 | 23.29 | 23.43 | 193,318 | -0.37(-1.55%) |
May 21, 2013 | 23.80 | 23.99 | 23.68 | 23.80 | 166,508 | +0.00(+0.00%) |
May 20, 2013 | 23.61 | 23.83 | 23.54 | 23.80 | 183,918 | +0.05(+0.22%) |
May 17, 2013 | 23.68 | 23.76 | 23.65 | 23.75 | 203,252 | +0.14(+0.60%) |
May 16, 2013 | 23.67 | 23.81 | 23.48 | 23.61 | 209,687 | -0.17(-0.70%) |
May 15, 2013 | 23.67 | 23.81 | 23.36 | 23.77 | 195,912 | +0.48(+2.08%) |
May 13, 2013 | 23.39 | 23.40 | 22.90 | 23.29 | 177,376 | -0.12(-0.52%) |
May 10, 2013 | 23.67 | 23.67 | 23.19 | 23.41 | 110,780 | -0.17(-0.71%) |
May 09, 2013 | 23.67 | 23.67 | 23.37 | 23.58 | 206,403 | -0.16(-0.66%) |
May 08, 2013 | 23.71 | 23.84 | 23.35 | 23.74 | 241,073 | -0.04(-0.15%) |
May 07, 2013 | 23.38 | 23.77 | 23.25 | 23.77 | 170,333 | +0.45(+1.92%) |
May 06, 2013 | 23.22 | 23.45 | 23.04 | 23.32 | 171,263 | +0.14(+0.61%) |
May 03, 2013 | 22.89 | 23.74 | 22.66 | 23.18 | 386,234 | +0.53(+2.32%) |
May 02, 2013 | 22.15 | 22.77 | 21.82 | 22.66 | 372,039 | +0.64(+2.91%) |
May 01, 2013 | 23.11 | 23.30 | 22.02 | 22.02 | 466,533 | -1.23(-5.28%) |
Apr 30, 2013 | 23.42 | 23.49 | 22.87 | 23.24 | 525,860 | -0.19(-0.82%) |
Apr 29, 2013 | 23.39 | 23.55 | 22.97 | 23.44 | 452,870 | +0.24(+1.02%) |
Apr 26, 2013 | 24.01 | 24.17 | 23.06 | 23.20 | 430,570 | -0.96(-3.99%) |
Apr 25, 2013 | 22.21 | 24.44 | 22.21 | 24.17 | 749,989 | +2.30(+10.51%) |
Apr 24, 2013 | 21.75 | 22.08 | 21.64 | 21.87 | 639,273 | +0.15(+0.69%) |
Apr 23, 2013 | 21.73 | 21.94 | 21.51 | 21.72 | 444,034 | +0.18(+0.85%) |
Apr 22, 2013 | 22.03 | 22.03 | 21.25 | 21.54 | 580,582 | -0.45(-2.03%) |
Apr 19, 2013 | 21.42 | 22.11 | 21.29 | 21.98 | 227,942 | +0.61(+2.87%) |
Apr 18, 2013 | 21.75 | 21.78 | 21.11 | 21.37 | 424,200 | -0.38(-1.73%) |
Apr 17, 2013 | 22.24 | 22.32 | 21.61 | 21.75 | 486,242 | -0.64(-2.86%) |
Apr 16, 2013 | 22.15 | 22.46 | 21.95 | 22.39 | 292,218 | +0.46(+2.12%) |
Apr 15, 2013 | 23.13 | 23.23 | 21.87 | 21.92 | 646,614 | -1.32(-5.70%) |
Apr 12, 2013 | 23.17 | 23.35 | 23.03 | 23.24 | 172,602 | -0.08(-0.34%) |
Apr 11, 2013 | 23.42 | 23.54 | 23.17 | 23.32 | 270,321 | -0.11(-0.45%) |
Apr 10, 2013 | 22.88 | 23.51 | 22.75 | 23.43 | 265,344 | +0.67(+2.93%) |
Apr 09, 2013 | 22.82 | 22.92 | 22.63 | 22.76 | 363,107 | +0.00(+0.00%) |
Apr 08, 2013 | 22.82 | 22.90 | 22.53 | 22.76 | 397,129 | +0.05(+0.23%) |
Apr 05, 2013 | 22.89 | 23.00 | 22.64 | 22.71 | 463,627 | -0.49(-2.12%) |
Apr 04, 2013 | 23.39 | 23.53 | 23.16 | 23.20 | 291,441 | -0.14(-0.60%) |
Apr 03, 2013 | 23.96 | 24.16 | 23.34 | 23.34 | 342,180 | -0.61(-2.53%) |
Apr 02, 2013 | 24.41 | 24.41 | 23.83 | 23.95 | 305,309 | -0.30(-1.23%) |
Apr 01, 2013 | 24.78 | 24.87 | 24.11 | 24.24 | 293,698 | -0.53(-2.16%) |
Mar 28, 2013 | 24.74 | 24.87 | 24.66 | 24.78 | 240,736 | +0.13(+0.53%) |
Mar 27, 2013 | 24.53 | 24.74 | 24.42 | 24.65 | 228,762 | -0.03(-0.11%) |
Mar 26, 2013 | 24.45 | 24.71 | 24.45 | 24.67 | 183,037 | +0.33(+1.37%) |
Mar 25, 2013 | 24.37 | 24.53 | 24.02 | 24.34 | 241,744 | +0.06(+0.25%) |
Mar 22, 2013 | 24.33 | 24.38 | 24.12 | 24.28 | 213,066 | +0.03(+0.11%) |
Mar 21, 2013 | 24.51 | 24.75 | 24.07 | 24.25 | 192,316 | -0.48(-1.95%) |
Mar 20, 2013 | 24.65 | 24.85 | 24.60 | 24.74 | 274,353 | +0.27(+1.11%) |
Mar 19, 2013 | 24.65 | 24.93 | 24.31 | 24.46 | 236,726 | -0.13(-0.53%) |
Mar 18, 2013 | 24.37 | 24.84 | 24.23 | 24.60 | 202,737 | -0.06(-0.25%) |
Mar 15, 2013 | 24.77 | 24.81 | 24.24 | 24.66 | 414,005 | -0.02(-0.07%) |
Mar 14, 2013 | 24.04 | 24.67 | 23.92 | 24.67 | 534,853 | +0.66(+2.74%) |
Mar 13, 2013 | 23.94 | 24.04 | 23.81 | 24.02 | 176,004 | +0.13(+0.55%) |
Mar 12, 2013 | 23.74 | 23.94 | 23.67 | 23.89 | 129,153 | +0.11(+0.44%) |
Mar 11, 2013 | 23.74 | 23.80 | 23.60 | 23.78 | 111,840 | -0.03(-0.11%) |
Mar 08, 2013 | 23.93 | 23.96 | 23.56 | 23.81 | 262,515 | +0.13(+0.56%) |
Mar 07, 2013 | 23.44 | 23.67 | 23.37 | 23.67 | 178,444 | +0.27(+1.16%) |
Mar 06, 2013 | 23.64 | 23.89 | 23.36 | 23.40 | 229,559 | -0.10(-0.41%) |
Mar 05, 2013 | 23.50 | 23.67 | 23.46 | 23.50 | 245,839 | +0.13(+0.56%) |
Mar 04, 2013 | 23.26 | 23.48 | 23.06 | 23.37 | 248,232 | +0.00(+0.00%) |