Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.77 | 27.03 | 25.39 | 25.88 | 254,192 | -1.16(-4.29%) |
May 30, 2013 | 26.77 | 27.23 | 26.64 | 27.04 | 0 | +0.43(+1.62%) |
May 29, 2013 | 26.35 | 26.70 | 26.15 | 26.61 | 375,578 | +0.33(+1.27%) |
May 28, 2013 | 25.84 | 26.91 | 25.26 | 26.28 | 528,552 | +0.72(+2.82%) |
May 24, 2013 | 25.36 | 25.72 | 25.03 | 25.56 | 0 | +0.20(+0.78%) |
May 23, 2013 | 24.85 | 25.73 | 24.19 | 25.36 | 0 | +0.10(+0.39%) |
May 22, 2013 | 24.91 | 26.72 | 24.91 | 25.26 | 0 | +0.19(+0.75%) |
May 21, 2013 | 25.20 | 25.39 | 24.84 | 25.07 | 0 | -0.07(-0.29%) |
May 20, 2013 | 25.11 | 25.29 | 24.98 | 25.14 | 0 | -0.03(-0.11%) |
May 17, 2013 | 25.27 | 25.51 | 24.44 | 25.17 | 0 | +0.14(+0.58%) |
May 16, 2013 | 24.25 | 25.54 | 24.12 | 25.03 | 450,764 | +1.01(+4.20%) |
May 15, 2013 | 23.08 | 24.18 | 23.08 | 24.02 | 0 | +1.19(+5.20%) |
May 13, 2013 | 22.70 | 22.91 | 22.59 | 22.83 | 0 | +0.13(+0.59%) |
May 10, 2013 | 22.32 | 22.83 | 22.23 | 22.69 | 0 | +0.38(+1.69%) |
May 09, 2013 | 22.17 | 22.67 | 21.62 | 22.32 | 0 | +0.36(+1.64%) |
May 08, 2013 | 21.64 | 22.70 | 21.31 | 21.96 | 0 | +0.74(+3.48%) |
May 07, 2013 | 21.15 | 21.59 | 21.15 | 21.22 | 0 | +0.07(+0.34%) |
May 06, 2013 | 21.54 | 21.69 | 21.11 | 21.15 | 0 | -0.33(-1.55%) |
May 03, 2013 | 21.11 | 21.65 | 20.96 | 21.48 | 0 | +0.38(+1.79%) |
May 02, 2013 | 20.75 | 21.33 | 20.70 | 21.10 | 0 | +0.40(+1.91%) |
May 01, 2013 | 21.11 | 21.18 | 20.44 | 20.71 | 0 | -0.40(-1.92%) |
Apr 30, 2013 | 21.55 | 21.79 | 20.97 | 21.11 | 0 | -0.40(-1.88%) |
Apr 29, 2013 | 22.04 | 22.04 | 21.42 | 21.52 | 152,055 | -0.17(-0.79%) |
Apr 26, 2013 | 21.79 | 22.05 | 21.61 | 21.69 | 145,642 | -0.10(-0.45%) |
Apr 25, 2013 | 21.06 | 22.22 | 20.64 | 21.79 | 474,236 | +0.74(+3.51%) |
Apr 24, 2013 | 21.09 | 21.19 | 20.63 | 21.05 | 0 | +0.15(+0.73%) |
Apr 23, 2013 | 20.31 | 21.09 | 20.25 | 20.89 | 424,527 | +0.50(+2.47%) |
Apr 22, 2013 | 20.07 | 20.63 | 19.80 | 20.39 | 126,173 | +0.32(+1.61%) |
Apr 19, 2013 | 19.88 | 20.81 | 19.68 | 20.07 | 231,213 | +0.18(+0.91%) |
Apr 18, 2013 | 20.32 | 20.44 | 19.54 | 19.89 | 378,540 | -0.36(-1.79%) |
Apr 17, 2013 | 20.18 | 20.38 | 19.73 | 20.25 | 416,779 | +0.13(+0.63%) |
Apr 16, 2013 | 19.91 | 20.47 | 19.87 | 20.12 | 303,126 | +0.50(+2.57%) |
Apr 15, 2013 | 20.60 | 20.79 | 19.44 | 19.62 | 728,675 | -0.85(-4.18%) |
Apr 12, 2013 | 21.42 | 21.42 | 20.45 | 20.47 | 4,352,272 | -1.04(-4.85%) |
Apr 11, 2013 | 20.92 | 22.10 | 20.55 | 21.52 | 255,802 | +0.37(+1.74%) |
Apr 10, 2013 | 21.28 | 21.28 | 20.79 | 21.15 | 135,645 | -0.20(-0.93%) |
Apr 09, 2013 | 21.37 | 21.58 | 20.62 | 21.34 | 84,197 | +0.21(+0.98%) |
Apr 08, 2013 | 21.86 | 21.86 | 20.43 | 21.14 | 141,618 | -0.83(-3.77%) |
Apr 05, 2013 | 21.16 | 22.03 | 20.39 | 21.97 | 118,332 | +0.46(+2.13%) |
Apr 04, 2013 | 21.17 | 21.58 | 20.39 | 21.51 | 56,398 | +0.17(+0.80%) |
Apr 03, 2013 | 22.73 | 23.02 | 20.31 | 21.34 | 300,862 | -1.53(-6.69%) |
Apr 02, 2013 | 23.74 | 24.74 | 22.66 | 22.87 | 211,459 | -0.57(-2.42%) |
Apr 01, 2013 | 24.06 | 24.71 | 23.26 | 23.43 | 206,652 | -0.32(-1.36%) |
Mar 28, 2013 | 23.85 | 25.07 | 23.35 | 23.76 | 206,127 | +0.71(+3.08%) |
Mar 27, 2013 | 22.25 | 23.68 | 22.07 | 23.05 | 293,233 | +0.53(+2.36%) |
Mar 26, 2013 | 22.78 | 22.88 | 22.16 | 22.51 | 71,362 | -0.21(-0.91%) |
Mar 25, 2013 | 22.18 | 23.03 | 22.18 | 22.72 | 172,081 | +0.48(+2.14%) |
Mar 22, 2013 | 22.23 | 22.76 | 21.76 | 22.24 | 60,763 | -0.01(-0.04%) |
Mar 21, 2013 | 22.77 | 22.77 | 22.09 | 22.25 | 63,136 | -0.55(-2.41%) |
Mar 20, 2013 | 22.80 | 23.17 | 21.64 | 22.80 | 129,389 | +0.24(+1.08%) |
Mar 19, 2013 | 21.15 | 23.17 | 21.10 | 22.56 | 227,447 | +1.47(+6.95%) |
Mar 18, 2013 | 22.22 | 22.24 | 20.85 | 21.09 | 239,373 | -1.14(-5.14%) |
Mar 15, 2013 | 21.25 | 22.40 | 21.25 | 22.24 | 76,976 | +1.12(+5.28%) |
Mar 14, 2013 | 20.68 | 21.50 | 20.25 | 21.12 | 51,567 | +0.31(+1.47%) |
Mar 13, 2013 | 20.32 | 20.85 | 20.12 | 20.81 | 83,172 | +0.42(+2.07%) |
Mar 12, 2013 | 20.25 | 20.59 | 20.11 | 20.39 | 55,692 | +0.17(+0.85%) |
Mar 11, 2013 | 20.25 | 20.46 | 20.11 | 20.22 | 34,410 | -0.03(-0.13%) |
Mar 08, 2013 | 20.25 | 20.64 | 20.12 | 20.25 | 55,228 | +0.01(+0.04%) |
Mar 07, 2013 | 20.00 | 20.38 | 19.80 | 20.24 | 37,511 | +0.23(+1.17%) |
Mar 06, 2013 | 20.25 | 20.43 | 19.93 | 20.00 | 29,981 | -0.17(-0.85%) |
Mar 05, 2013 | 20.08 | 20.65 | 19.35 | 20.18 | 32,658 | +0.06(+0.31%) |
Mar 04, 2013 | 20.58 | 20.58 | 19.12 | 20.11 | 56,263 | -0.43(-2.10%) |