Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.91 | 21.51 | 20.66 | 21.20 | 466,991 | +0.13(+0.64%) |
May 30, 2013 | 20.63 | 21.27 | 20.57 | 21.07 | 387,834 | +0.49(+2.36%) |
May 29, 2013 | 20.53 | 20.67 | 20.26 | 20.58 | 563,336 | +0.05(+0.24%) |
May 28, 2013 | 20.74 | 21.16 | 20.50 | 20.53 | 386,401 | -0.02(-0.10%) |
May 24, 2013 | 20.26 | 20.57 | 20.20 | 20.55 | 282,177 | +0.25(+1.25%) |
May 23, 2013 | 20.45 | 20.53 | 19.95 | 20.30 | 976,604 | -0.41(-1.98%) |
May 22, 2013 | 20.69 | 20.88 | 20.37 | 20.71 | 798,004 | -0.11(-0.54%) |
May 21, 2013 | 20.81 | 20.93 | 20.57 | 20.82 | 576,578 | +0.13(+0.61%) |
May 20, 2013 | 21.08 | 21.08 | 20.47 | 20.69 | 269,061 | -0.23(-1.08%) |
May 17, 2013 | 20.86 | 21.16 | 20.84 | 20.92 | 557,774 | +0.09(+0.44%) |
May 16, 2013 | 21.20 | 21.34 | 20.78 | 20.83 | 228,014 | -0.46(-2.15%) |
May 15, 2013 | 21.13 | 21.48 | 21.09 | 21.29 | 312,513 | +0.34(+1.62%) |
May 13, 2013 | 21.02 | 21.12 | 20.88 | 20.95 | 110,977 | -0.18(-0.83%) |
May 10, 2013 | 21.29 | 21.29 | 20.91 | 21.12 | 133,212 | -0.13(-0.60%) |
May 09, 2013 | 21.22 | 21.49 | 21.14 | 21.25 | 175,018 | +0.07(+0.33%) |
May 08, 2013 | 21.29 | 21.34 | 20.77 | 21.18 | 214,183 | -0.11(-0.53%) |
May 07, 2013 | 20.82 | 21.47 | 20.81 | 21.29 | 243,240 | +0.56(+2.72%) |
May 06, 2013 | 21.72 | 21.72 | 20.64 | 20.73 | 740,197 | -1.02(-4.70%) |
May 03, 2013 | 22.13 | 22.18 | 21.74 | 21.75 | 326,076 | -0.14(-0.64%) |
May 02, 2013 | 22.00 | 22.33 | 21.75 | 21.89 | 557,640 | -0.06(-0.26%) |
May 01, 2013 | 22.66 | 22.84 | 21.77 | 21.95 | 369,437 | -0.64(-2.84%) |
Apr 30, 2013 | 22.39 | 22.59 | 22.20 | 22.59 | 304,446 | +0.34(+1.52%) |
Apr 29, 2013 | 23.26 | 23.26 | 22.11 | 22.25 | 233,286 | -0.86(-3.72%) |
Apr 26, 2013 | 23.27 | 23.49 | 23.09 | 23.11 | 233,241 | -0.16(-0.67%) |
Apr 25, 2013 | 23.69 | 23.78 | 22.87 | 23.27 | 247,138 | -0.43(-1.82%) |
Apr 24, 2013 | 22.97 | 23.92 | 22.70 | 23.70 | 633,694 | +0.95(+4.15%) |
Apr 23, 2013 | 22.83 | 23.33 | 22.57 | 22.75 | 269,804 | +0.24(+1.07%) |
Apr 22, 2013 | 21.87 | 22.56 | 21.26 | 22.51 | 597,007 | +1.16(+5.45%) |
Apr 19, 2013 | 21.59 | 21.72 | 21.12 | 21.35 | 238,453 | -0.24(-1.11%) |
Apr 18, 2013 | 21.15 | 21.66 | 20.82 | 21.59 | 301,114 | +0.56(+2.65%) |
Apr 17, 2013 | 21.20 | 21.32 | 20.62 | 21.03 | 255,734 | -0.32(-1.49%) |
Apr 16, 2013 | 20.53 | 21.36 | 20.45 | 21.35 | 340,287 | +0.98(+4.81%) |
Apr 15, 2013 | 21.44 | 21.44 | 20.28 | 20.37 | 300,999 | -1.16(-5.40%) |
Apr 12, 2013 | 21.87 | 21.99 | 21.37 | 21.53 | 182,781 | -0.47(-2.12%) |
Apr 11, 2013 | 21.70 | 22.30 | 21.60 | 22.00 | 305,711 | +0.23(+1.04%) |
Apr 10, 2013 | 22.34 | 22.61 | 21.51 | 21.77 | 503,519 | -0.53(-2.37%) |
Apr 09, 2013 | 22.29 | 22.56 | 22.29 | 22.30 | 281,766 | +0.04(+0.16%) |
Apr 08, 2013 | 21.89 | 22.28 | 21.88 | 22.27 | 311,162 | +0.53(+2.43%) |
Apr 05, 2013 | 19.83 | 21.79 | 19.83 | 21.74 | 643,492 | +0.37(+1.75%) |
Apr 04, 2013 | 20.69 | 21.44 | 20.67 | 21.36 | 317,552 | +0.70(+3.38%) |
Apr 03, 2013 | 21.34 | 21.42 | 20.53 | 20.67 | 671,258 | -0.64(-3.01%) |
Apr 02, 2013 | 22.27 | 22.40 | 20.89 | 21.31 | 840,842 | -0.99(-4.43%) |
Apr 01, 2013 | 23.97 | 23.97 | 22.20 | 22.30 | 825,476 | -1.64(-6.86%) |
Mar 28, 2013 | 24.21 | 24.32 | 22.79 | 23.94 | 2,563,480 | -0.18(-0.73%) |
Mar 27, 2013 | 23.42 | 24.36 | 23.36 | 24.12 | 516,387 | +0.56(+2.37%) |
Mar 26, 2013 | 23.61 | 23.69 | 23.37 | 23.56 | 440,452 | +0.11(+0.45%) |
Mar 25, 2013 | 23.42 | 23.62 | 23.23 | 23.45 | 289,375 | +0.25(+1.06%) |
Mar 22, 2013 | 23.88 | 23.88 | 22.77 | 23.21 | 420,471 | -0.49(-2.08%) |
Mar 21, 2013 | 23.73 | 23.83 | 23.48 | 23.70 | 215,564 | +0.05(+0.21%) |
Mar 20, 2013 | 23.64 | 23.75 | 23.04 | 23.65 | 863,033 | +0.18(+0.75%) |
Mar 19, 2013 | 22.78 | 23.58 | 22.22 | 23.47 | 456,708 | +0.77(+3.39%) |
Mar 18, 2013 | 22.28 | 22.96 | 21.82 | 22.70 | 891,678 | -0.31(-1.35%) |
Mar 15, 2013 | 22.82 | 23.11 | 22.58 | 23.01 | 378,584 | +0.59(+2.61%) |
Mar 14, 2013 | 21.37 | 22.64 | 21.32 | 22.43 | 355,968 | +1.07(+5.02%) |
Mar 13, 2013 | 21.16 | 21.36 | 20.83 | 21.36 | 250,636 | +0.24(+1.14%) |
Mar 12, 2013 | 20.92 | 21.32 | 20.74 | 21.12 | 396,668 | +0.18(+0.84%) |
Mar 11, 2013 | 21.16 | 21.46 | 20.91 | 20.94 | 333,069 | -0.26(-1.23%) |
Mar 08, 2013 | 21.51 | 21.58 | 20.81 | 21.20 | 314,037 | -0.27(-1.25%) |
Mar 07, 2013 | 20.21 | 21.67 | 20.11 | 21.47 | 394,350 | +1.05(+5.15%) |
Mar 06, 2013 | 20.17 | 20.75 | 20.07 | 20.42 | 347,897 | +0.23(+1.12%) |
Mar 05, 2013 | 19.61 | 20.24 | 19.61 | 20.19 | 456,035 | +0.63(+3.25%) |
Mar 04, 2013 | 19.36 | 19.62 | 19.06 | 19.56 | 125,247 | +0.19(+0.98%) |