Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.18 | 23.40 | 23.14 | 23.16 | 192,528 | -0.14(-0.60%) |
May 30, 2013 | 23.32 | 23.38 | 23.17 | 23.30 | 90,562 | +0.10(+0.43%) |
May 29, 2013 | 23.19 | 23.25 | 22.86 | 23.20 | 140,719 | -0.16(-0.68%) |
May 28, 2013 | 23.48 | 23.48 | 23.00 | 23.36 | 108,674 | +0.07(+0.30%) |
May 24, 2013 | 23.02 | 23.29 | 22.86 | 23.29 | 43,574 | +0.25(+1.09%) |
May 23, 2013 | 23.05 | 23.12 | 22.76 | 23.04 | 87,228 | -0.50(-2.12%) |
May 22, 2013 | 23.83 | 24.08 | 23.49 | 23.54 | 340,034 | -0.39(-1.63%) |
May 21, 2013 | 22.98 | 23.97 | 22.98 | 23.93 | 396,140 | +0.91(+3.95%) |
May 20, 2013 | 22.94 | 23.09 | 22.85 | 23.02 | 225,339 | +0.02(+0.09%) |
May 17, 2013 | 22.67 | 23.00 | 22.60 | 23.00 | 134,042 | +0.34(+1.50%) |
May 16, 2013 | 22.64 | 22.78 | 22.51 | 22.66 | 55,929 | -0.09(-0.40%) |
May 15, 2013 | 22.69 | 22.86 | 22.50 | 22.75 | 105,269 | +0.06(+0.26%) |
May 13, 2013 | 22.83 | 23.00 | 22.62 | 22.69 | 211,886 | -0.41(-1.77%) |
May 10, 2013 | 22.94 | 23.14 | 22.85 | 23.10 | 153,246 | +0.12(+0.52%) |
May 09, 2013 | 23.25 | 23.25 | 22.80 | 22.98 | 179,828 | -0.09(-0.39%) |
May 08, 2013 | 22.82 | 23.19 | 22.82 | 23.07 | 146,174 | +0.07(+0.30%) |
May 07, 2013 | 23.05 | 23.10 | 22.78 | 23.00 | 159,496 | -0.02(-0.09%) |
May 06, 2013 | 22.22 | 23.12 | 22.22 | 23.02 | 175,522 | +0.63(+2.81%) |
May 03, 2013 | 21.73 | 22.66 | 21.59 | 22.39 | 104,254 | +0.80(+3.71%) |
May 02, 2013 | 21.40 | 21.59 | 21.30 | 21.59 | 88,454 | +0.23(+1.08%) |
May 01, 2013 | 21.40 | 21.52 | 21.32 | 21.36 | 63,538 | -0.14(-0.65%) |
Apr 30, 2013 | 21.36 | 21.57 | 21.16 | 21.50 | 98,344 | +0.07(+0.33%) |
Apr 29, 2013 | 21.34 | 21.60 | 21.16 | 21.43 | 53,241 | +0.09(+0.42%) |
Apr 26, 2013 | 21.34 | 21.46 | 21.21 | 21.34 | 81,835 | -0.12(-0.56%) |
Apr 25, 2013 | 22.06 | 22.06 | 21.06 | 21.46 | 231,792 | -0.61(-2.76%) |
Apr 24, 2013 | 21.65 | 22.27 | 21.65 | 22.07 | 92,576 | +0.28(+1.28%) |
Apr 23, 2013 | 21.23 | 21.80 | 21.23 | 21.79 | 78,408 | +0.64(+3.03%) |
Apr 22, 2013 | 20.94 | 21.23 | 20.50 | 21.15 | 327,304 | +0.18(+0.86%) |
Apr 19, 2013 | 21.24 | 21.26 | 20.78 | 20.97 | 115,171 | -0.24(-1.13%) |
Apr 18, 2013 | 21.46 | 21.58 | 20.91 | 21.21 | 64,121 | -0.16(-0.75%) |
Apr 17, 2013 | 22.50 | 22.68 | 21.32 | 21.37 | 102,619 | -1.33(-5.86%) |
Apr 16, 2013 | 22.16 | 22.75 | 22.05 | 22.70 | 95,891 | +0.61(+2.76%) |
Apr 15, 2013 | 23.00 | 23.00 | 21.56 | 22.09 | 256,661 | -0.91(-3.96%) |
Apr 12, 2013 | 22.85 | 23.06 | 22.59 | 23.00 | 60,304 | +0.01(+0.04%) |
Apr 11, 2013 | 22.98 | 23.16 | 22.90 | 22.99 | 137,135 | -0.24(-1.03%) |
Apr 10, 2013 | 23.25 | 23.56 | 22.98 | 23.23 | 376,522 | +0.36(+1.57%) |
Apr 09, 2013 | 23.06 | 23.06 | 22.55 | 22.87 | 44,930 | -0.19(-0.82%) |
Apr 08, 2013 | 23.27 | 23.33 | 22.81 | 23.06 | 169,131 | -0.34(-1.45%) |
Apr 05, 2013 | 23.08 | 23.49 | 22.91 | 23.40 | 608,265 | -0.02(-0.09%) |
Apr 04, 2013 | 23.25 | 23.44 | 23.20 | 23.42 | 290,421 | +0.13(+0.56%) |
Apr 03, 2013 | 23.57 | 23.70 | 23.02 | 23.29 | 238,669 | -0.30(-1.27%) |
Apr 02, 2013 | 23.43 | 23.73 | 23.25 | 23.59 | 223,555 | +0.34(+1.46%) |
Apr 01, 2013 | 23.17 | 23.34 | 22.86 | 23.25 | 187,369 | +0.02(+0.09%) |
Mar 28, 2013 | 23.34 | 23.50 | 23.14 | 23.23 | 358,646 | -0.11(-0.47%) |
Mar 27, 2013 | 22.84 | 23.46 | 22.67 | 23.34 | 546,422 | +0.45(+1.97%) |
Mar 26, 2013 | 22.54 | 23.16 | 22.52 | 22.89 | 703,452 | +0.38(+1.69%) |
Mar 25, 2013 | 22.88 | 22.88 | 22.35 | 22.51 | 69,803 | -0.21(-0.92%) |
Mar 22, 2013 | 22.80 | 22.99 | 22.53 | 22.72 | 51,518 | +0.05(+0.22%) |
Mar 21, 2013 | 22.62 | 22.85 | 22.47 | 22.67 | 91,633 | -0.16(-0.70%) |
Mar 20, 2013 | 22.87 | 22.87 | 22.45 | 22.83 | 214,095 | +0.01(+0.04%) |
Mar 19, 2013 | 22.63 | 22.86 | 22.39 | 22.82 | 36,783 | +0.09(+0.40%) |
Mar 18, 2013 | 22.65 | 22.86 | 22.50 | 22.73 | 27,343 | -0.16(-0.70%) |
Mar 15, 2013 | 23.02 | 23.18 | 22.77 | 22.89 | 131,413 | -0.14(-0.61%) |
Mar 14, 2013 | 23.20 | 23.75 | 23.00 | 23.03 | 216,522 | -0.46(-1.96%) |
Mar 13, 2013 | 22.90 | 23.53 | 22.90 | 23.49 | 166,339 | +0.35(+1.51%) |
Mar 12, 2013 | 23.44 | 23.44 | 22.92 | 23.14 | 120,684 | -0.25(-1.07%) |
Mar 11, 2013 | 23.80 | 23.80 | 22.87 | 23.39 | 224,233 | -0.29(-1.22%) |
Mar 08, 2013 | 23.43 | 23.75 | 23.04 | 23.68 | 109,299 | +0.27(+1.15%) |
Mar 07, 2013 | 23.50 | 23.50 | 23.08 | 23.41 | 61,420 | -0.11(-0.47%) |
Mar 06, 2013 | 23.14 | 23.74 | 23.04 | 23.52 | 388,945 | +0.54(+2.35%) |
Mar 05, 2013 | 22.16 | 23.65 | 22.14 | 22.98 | 411,446 | +0.88(+3.98%) |
Mar 04, 2013 | 22.45 | 22.45 | 20.94 | 22.10 | 310,952 | -0.35(-1.56%) |