Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.12 | 24.49 | 24.12 | 24.41 | 653,048 | +0.19(+0.78%) |
May 30, 2013 | 24.33 | 24.33 | 24.02 | 24.22 | 600,783 | -0.03(-0.10%) |
May 29, 2013 | 24.13 | 24.33 | 24.13 | 24.25 | 652,576 | +0.08(+0.34%) |
May 28, 2013 | 23.95 | 24.35 | 23.92 | 24.17 | 375,364 | +0.54(+2.30%) |
May 24, 2013 | 23.56 | 23.68 | 23.40 | 23.62 | 224,228 | +0.01(+0.05%) |
May 23, 2013 | 23.44 | 23.63 | 23.18 | 23.61 | 636,795 | -0.08(-0.35%) |
May 22, 2013 | 24.38 | 24.53 | 23.50 | 23.69 | 732,139 | -0.85(-3.47%) |
May 21, 2013 | 23.95 | 24.72 | 23.95 | 24.55 | 1,189,091 | +0.70(+2.91%) |
May 20, 2013 | 23.69 | 24.01 | 23.57 | 23.85 | 439,270 | +0.17(+0.72%) |
May 17, 2013 | 23.40 | 23.69 | 23.32 | 23.68 | 705,259 | +0.33(+1.43%) |
May 16, 2013 | 23.16 | 23.50 | 23.01 | 23.35 | 665,771 | +0.09(+0.38%) |
May 15, 2013 | 22.89 | 23.30 | 22.86 | 23.26 | 361,848 | +0.21(+0.93%) |
May 13, 2013 | 23.66 | 23.66 | 22.98 | 23.04 | 765,439 | -0.70(-2.93%) |
May 10, 2013 | 23.83 | 23.84 | 23.52 | 23.74 | 599,050 | +0.00(+0.00%) |
May 09, 2013 | 23.80 | 24.01 | 23.45 | 23.74 | 719,520 | +0.02(+0.08%) |
May 08, 2013 | 23.55 | 23.72 | 23.43 | 23.72 | 865,923 | -0.01(-0.03%) |
May 07, 2013 | 23.38 | 24.14 | 23.38 | 23.73 | 913,108 | +0.50(+2.15%) |
May 06, 2013 | 22.67 | 23.28 | 22.65 | 23.23 | 609,070 | +0.58(+2.54%) |
May 03, 2013 | 22.30 | 22.73 | 22.31 | 22.65 | 388,089 | +0.34(+1.53%) |
May 02, 2013 | 22.14 | 22.47 | 22.08 | 22.31 | 451,374 | -0.01(-0.06%) |
May 01, 2013 | 22.45 | 22.52 | 22.27 | 22.32 | 691,643 | -0.17(-0.76%) |
Apr 30, 2013 | 22.39 | 22.78 | 22.34 | 22.49 | 564,193 | +0.16(+0.74%) |
Apr 29, 2013 | 22.10 | 22.38 | 21.71 | 22.33 | 496,406 | +0.47(+2.14%) |
Apr 26, 2013 | 21.83 | 22.16 | 21.80 | 21.86 | 835,875 | +0.06(+0.29%) |
Apr 25, 2013 | 21.55 | 22.07 | 21.48 | 21.80 | 763,562 | +0.33(+1.56%) |
Apr 24, 2013 | 21.00 | 21.53 | 21.00 | 21.46 | 499,789 | +0.45(+2.17%) |
Apr 23, 2013 | 20.93 | 21.07 | 20.79 | 21.01 | 897,107 | +0.18(+0.85%) |
Apr 22, 2013 | 21.11 | 21.12 | 20.69 | 20.83 | 872,088 | -0.20(-0.93%) |
Apr 19, 2013 | 20.83 | 21.22 | 20.71 | 21.03 | 655,434 | +0.24(+1.16%) |
Apr 18, 2013 | 20.88 | 20.97 | 20.65 | 20.79 | 433,805 | +0.01(+0.03%) |
Apr 17, 2013 | 21.10 | 21.20 | 20.65 | 20.78 | 747,001 | -0.38(-1.79%) |
Apr 16, 2013 | 21.36 | 21.46 | 21.00 | 21.16 | 740,826 | -0.03(-0.12%) |
Apr 15, 2013 | 21.63 | 21.68 | 21.17 | 21.19 | 681,740 | -0.68(-3.12%) |
Apr 12, 2013 | 21.84 | 21.92 | 21.48 | 21.87 | 398,937 | -0.12(-0.53%) |
Apr 11, 2013 | 22.05 | 22.08 | 21.81 | 21.98 | 203,464 | -0.04(-0.17%) |
Apr 10, 2013 | 21.95 | 22.31 | 21.89 | 22.02 | 255,979 | +0.11(+0.49%) |
Apr 09, 2013 | 21.83 | 22.46 | 21.83 | 21.92 | 479,329 | +0.01(+0.06%) |
Apr 08, 2013 | 21.43 | 21.90 | 21.18 | 21.90 | 328,334 | +0.52(+2.43%) |
Apr 05, 2013 | 20.71 | 21.56 | 20.51 | 21.38 | 518,828 | +0.26(+1.22%) |
Apr 04, 2013 | 20.90 | 21.24 | 20.66 | 21.13 | 335,028 | +0.20(+0.96%) |
Apr 03, 2013 | 21.58 | 21.61 | 20.85 | 20.93 | 515,365 | -0.65(-3.02%) |
Apr 02, 2013 | 22.26 | 22.26 | 21.50 | 21.58 | 320,274 | -0.59(-2.68%) |
Apr 01, 2013 | 22.43 | 22.43 | 21.92 | 22.17 | 304,219 | -0.34(-1.53%) |
Mar 28, 2013 | 22.01 | 22.54 | 21.75 | 22.52 | 677,174 | +0.94(+4.35%) |
Mar 27, 2013 | 21.61 | 21.68 | 21.50 | 21.58 | 460,410 | -0.07(-0.32%) |
Mar 26, 2013 | 21.79 | 21.92 | 21.60 | 21.65 | 324,040 | -0.05(-0.23%) |
Mar 25, 2013 | 21.86 | 21.87 | 21.35 | 21.70 | 244,369 | -0.03(-0.14%) |
Mar 22, 2013 | 21.33 | 21.89 | 21.26 | 21.73 | 331,966 | +0.58(+2.75%) |
Mar 21, 2013 | 21.10 | 21.45 | 21.10 | 21.14 | 706,183 | -0.01(-0.03%) |
Mar 20, 2013 | 21.12 | 21.24 | 20.89 | 21.15 | 577,135 | +0.16(+0.75%) |
Mar 19, 2013 | 21.21 | 21.31 | 20.90 | 20.99 | 319,154 | -0.16(-0.77%) |
Mar 18, 2013 | 21.11 | 21.34 | 20.95 | 21.16 | 459,503 | -0.15(-0.71%) |
Mar 15, 2013 | 21.28 | 21.58 | 21.28 | 21.31 | 367,378 | +0.03(+0.15%) |
Mar 14, 2013 | 21.28 | 21.41 | 21.13 | 21.28 | 181,123 | +0.04(+0.18%) |
Mar 13, 2013 | 21.29 | 21.32 | 21.17 | 21.24 | 264,420 | -0.09(-0.44%) |
Mar 12, 2013 | 21.68 | 21.72 | 21.21 | 21.33 | 221,543 | -0.38(-1.76%) |
Mar 11, 2013 | 21.63 | 21.72 | 21.44 | 21.71 | 1,168,027 | +0.04(+0.17%) |
Mar 08, 2013 | 21.68 | 21.95 | 21.48 | 21.68 | 362,906 | +0.16(+0.73%) |
Mar 07, 2013 | 21.36 | 21.85 | 21.29 | 21.52 | 791,729 | +0.04(+0.18%) |
Mar 06, 2013 | 22.14 | 22.14 | 21.47 | 21.48 | 321,293 | -0.54(-2.45%) |
Mar 05, 2013 | 21.90 | 22.26 | 21.87 | 22.02 | 272,488 | +0.23(+1.06%) |
Mar 04, 2013 | 21.98 | 22.07 | 21.68 | 21.79 | 296,631 | -0.38(-1.72%) |