Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.85 | 23.66 | 22.85 | 23.50 | 275,634 | -0.14(-0.59%) |
May 30, 2013 | 23.76 | 24.19 | 23.51 | 23.64 | 262,181 | -0.10(-0.42%) |
May 29, 2013 | 24.04 | 24.17 | 23.68 | 23.74 | 216,549 | -0.39(-1.62%) |
May 28, 2013 | 24.09 | 24.56 | 23.92 | 24.13 | 286,526 | +0.24(+1.00%) |
May 24, 2013 | 23.48 | 24.25 | 23.02 | 23.89 | 0 | +0.34(+1.44%) |
May 23, 2013 | 23.65 | 24.30 | 23.37 | 23.55 | 0 | -0.23(-0.97%) |
May 22, 2013 | 24.83 | 25.00 | 23.30 | 23.78 | 0 | -0.87(-3.53%) |
May 21, 2013 | 24.00 | 25.03 | 24.00 | 24.65 | 0 | +0.78(+3.27%) |
May 20, 2013 | 23.46 | 24.06 | 23.22 | 23.87 | 0 | +0.28(+1.19%) |
May 17, 2013 | 23.55 | 24.35 | 23.55 | 23.59 | 0 | +0.18(+0.77%) |
May 16, 2013 | 22.38 | 23.44 | 22.33 | 23.41 | 297,871 | +1.05(+4.70%) |
May 15, 2013 | 21.96 | 22.47 | 21.96 | 22.36 | 0 | +0.36(+1.64%) |
May 13, 2013 | 22.13 | 22.25 | 21.75 | 22.00 | 0 | -0.24(-1.08%) |
May 10, 2013 | 21.80 | 22.27 | 21.73 | 22.24 | 0 | +0.48(+2.21%) |
May 09, 2013 | 21.92 | 22.04 | 21.38 | 21.76 | 454,216 | -0.25(-1.14%) |
May 08, 2013 | 22.40 | 22.49 | 21.96 | 22.01 | 0 | -0.48(-2.13%) |
May 07, 2013 | 23.05 | 23.05 | 22.43 | 22.49 | 0 | -0.51(-2.22%) |
May 06, 2013 | 22.98 | 23.20 | 22.87 | 23.00 | 0 | +0.08(+0.35%) |
May 03, 2013 | 23.00 | 23.11 | 22.86 | 22.92 | 0 | +0.19(+0.84%) |
May 02, 2013 | 22.77 | 23.00 | 22.70 | 22.73 | 0 | +0.05(+0.22%) |
May 01, 2013 | 22.74 | 22.95 | 22.43 | 22.68 | 0 | -0.14(-0.61%) |
Apr 30, 2013 | 22.47 | 23.00 | 22.36 | 22.82 | 325,207 | +0.29(+1.29%) |
Apr 29, 2013 | 22.30 | 22.65 | 22.21 | 22.53 | 200,554 | +0.48(+2.18%) |
Apr 26, 2013 | 22.16 | 22.34 | 21.94 | 22.05 | 260,970 | -0.26(-1.17%) |
Apr 25, 2013 | 21.84 | 22.45 | 21.68 | 22.31 | 526,888 | +0.41(+1.87%) |
Apr 24, 2013 | 22.30 | 22.50 | 21.62 | 21.90 | 640,612 | -0.36(-1.62%) |
Apr 23, 2013 | 22.19 | 22.50 | 22.11 | 22.26 | 180,938 | +0.38(+1.74%) |
Apr 22, 2013 | 22.21 | 22.22 | 21.62 | 21.88 | 320,541 | -0.25(-1.13%) |
Apr 19, 2013 | 21.85 | 22.22 | 21.79 | 22.13 | 360,230 | +0.28(+1.28%) |
Apr 18, 2013 | 21.72 | 21.87 | 21.55 | 21.85 | 376,484 | +0.22(+1.02%) |
Apr 17, 2013 | 21.52 | 21.65 | 21.31 | 21.63 | 171,156 | -0.01(-0.05%) |
Apr 16, 2013 | 21.61 | 21.71 | 21.33 | 21.64 | 719,880 | +0.27(+1.26%) |
Apr 15, 2013 | 22.15 | 22.22 | 20.90 | 21.37 | 334,031 | -0.86(-3.87%) |
Apr 12, 2013 | 22.38 | 22.42 | 22.14 | 22.23 | 158,926 | -0.13(-0.58%) |
Apr 11, 2013 | 22.20 | 22.48 | 22.15 | 22.36 | 285,570 | +0.20(+0.90%) |
Apr 10, 2013 | 22.28 | 22.63 | 22.07 | 22.16 | 361,477 | -0.11(-0.49%) |
Apr 09, 2013 | 22.38 | 22.49 | 22.10 | 22.27 | 308,542 | -0.11(-0.49%) |
Apr 08, 2013 | 22.50 | 22.64 | 22.28 | 22.38 | 136,325 | +0.00(+0.00%) |
Apr 05, 2013 | 22.52 | 22.58 | 22.25 | 22.38 | 239,247 | -0.37(-1.63%) |
Apr 04, 2013 | 22.85 | 23.03 | 22.70 | 22.75 | 155,328 | -0.13(-0.57%) |
Apr 03, 2013 | 23.13 | 23.13 | 22.80 | 22.88 | 213,625 | -0.13(-0.56%) |
Apr 02, 2013 | 23.37 | 23.37 | 22.67 | 23.01 | 362,164 | -0.15(-0.65%) |
Apr 01, 2013 | 23.88 | 23.96 | 23.02 | 23.16 | 486,340 | -0.47(-1.99%) |
Mar 28, 2013 | 23.90 | 24.00 | 23.60 | 23.63 | 185,868 | -0.11(-0.46%) |
Mar 27, 2013 | 23.60 | 24.13 | 23.27 | 23.74 | 172,121 | +0.05(+0.21%) |
Mar 26, 2013 | 23.72 | 23.84 | 23.55 | 23.69 | 111,164 | -0.01(-0.04%) |
Mar 25, 2013 | 23.92 | 24.15 | 23.63 | 23.70 | 132,462 | -0.21(-0.88%) |
Mar 22, 2013 | 23.99 | 24.18 | 23.88 | 23.91 | 212,091 | +0.14(+0.59%) |
Mar 21, 2013 | 23.83 | 23.99 | 23.60 | 23.77 | 176,651 | -0.19(-0.79%) |
Mar 20, 2013 | 23.24 | 24.20 | 23.06 | 23.96 | 415,394 | +0.84(+3.63%) |
Mar 19, 2013 | 23.17 | 23.62 | 23.00 | 23.12 | 427,963 | +0.07(+0.30%) |
Mar 18, 2013 | 23.01 | 23.51 | 22.83 | 23.05 | 676,904 | +0.25(+1.10%) |
Mar 15, 2013 | 23.00 | 23.00 | 22.60 | 22.80 | 846,401 | +0.21(+0.93%) |
Mar 14, 2013 | 23.14 | 23.80 | 22.55 | 22.59 | 2,057,820 | -2.30(-9.24%) |
Mar 13, 2013 | 24.76 | 25.79 | 24.71 | 24.89 | 949,370 | +0.22(+0.89%) |
Mar 12, 2013 | 24.86 | 25.61 | 24.28 | 24.67 | 743,853 | +0.28(+1.13%) |
Mar 11, 2013 | 24.33 | 24.84 | 24.22 | 24.39 | 548,290 | +0.09(+0.39%) |
Mar 08, 2013 | 24.16 | 24.41 | 23.58 | 24.30 | 331,821 | +0.42(+1.76%) |
Mar 07, 2013 | 24.44 | 24.55 | 23.84 | 23.88 | 495,171 | -0.40(-1.65%) |
Mar 06, 2013 | 24.47 | 24.89 | 24.24 | 24.28 | 418,328 | +0.08(+0.33%) |
Mar 05, 2013 | 23.97 | 24.33 | 23.76 | 24.20 | 554,137 | +0.28(+1.17%) |
Mar 04, 2013 | 24.91 | 25.14 | 23.45 | 23.92 | 803,303 | -1.45(-5.72%) |