Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.47 | 23.57 | 23.36 | 23.36 | 10,845 | -0.21(-0.88%) |
May 30, 2013 | 23.50 | 23.60 | 23.50 | 23.57 | 2,270 | +0.18(+0.77%) |
May 29, 2013 | 23.63 | 23.64 | 23.24 | 23.39 | 6,824 | -0.40(-1.68%) |
May 28, 2013 | 23.89 | 23.97 | 23.74 | 23.79 | 6,704 | +0.49(+2.10%) |
May 24, 2013 | 23.30 | 23.30 | 23.30 | 23.30 | 199 | -0.13(-0.55%) |
May 23, 2013 | 23.27 | 23.42 | 23.27 | 23.42 | 1,681 | +0.05(+0.20%) |
May 22, 2013 | 23.82 | 23.84 | 23.38 | 23.38 | 1,022 | -0.48(-2.00%) |
May 21, 2013 | 23.85 | 23.85 | 23.77 | 23.85 | 21,949 | -0.14(-0.60%) |
May 20, 2013 | 23.91 | 24.02 | 23.84 | 24.00 | 21,606 | +0.25(+1.04%) |
May 16, 2013 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.03(+0.13%) |
May 15, 2013 | 23.70 | 23.89 | 23.70 | 23.72 | 487 | +0.38(+1.63%) |
May 13, 2013 | 23.42 | 23.42 | 23.34 | 23.34 | 1,945 | -0.08(-0.36%) |
May 10, 2013 | 23.33 | 23.42 | 23.24 | 23.42 | 3,157 | +0.14(+0.61%) |
May 09, 2013 | 23.21 | 23.28 | 23.19 | 23.28 | 1,293 | +0.22(+0.95%) |
May 07, 2013 | 23.06 | 23.06 | 23.06 | 0 | +0.14(+0.62%) | |
May 06, 2013 | 22.89 | 22.92 | 22.88 | 22.92 | 1,722 | +0.04(+0.17%) |
May 03, 2013 | 22.79 | 22.88 | 22.39 | 22.88 | 325 | +0.50(+2.21%) |
May 02, 2013 | 22.39 | 22.39 | 22.39 | 22.39 | 242 | +0.20(+0.90%) |
May 01, 2013 | 22.35 | 22.35 | 22.17 | 22.19 | 855 | -0.29(-1.27%) |
Apr 30, 2013 | 22.42 | 22.47 | 22.35 | 22.47 | 3,138 | +0.12(+0.55%) |
Apr 29, 2013 | 22.31 | 22.44 | 22.23 | 22.35 | 4,290 | +0.15(+0.69%) |
Apr 26, 2013 | 22.33 | 22.39 | 22.19 | 22.19 | 2,398 | -0.19(-0.85%) |
Apr 25, 2013 | 22.46 | 22.49 | 22.39 | 22.39 | 2,218 | +0.15(+0.69%) |
Apr 24, 2013 | 22.13 | 22.23 | 22.13 | 22.23 | 1,022 | +0.19(+0.87%) |
Apr 23, 2013 | 21.88 | 22.04 | 21.82 | 22.04 | 4,471 | +0.31(+1.44%) |
Apr 22, 2013 | 21.30 | 21.78 | 21.30 | 21.73 | 21,101 | +0.05(+0.22%) |
Apr 19, 2013 | 21.11 | 21.68 | 21.11 | 21.68 | 1,810 | +0.21(+0.98%) |
Apr 18, 2013 | 21.43 | 21.47 | 21.43 | 21.47 | 8,234 | -0.09(-0.40%) |
Apr 17, 2013 | 21.39 | 21.59 | 21.39 | 21.56 | 1,320 | -0.39(-1.78%) |
Apr 16, 2013 | 21.70 | 21.95 | 21.70 | 21.95 | 1,346 | +0.49(+2.27%) |
Apr 15, 2013 | 22.31 | 22.31 | 21.46 | 21.46 | 8,564 | -0.93(-4.15%) |
Apr 12, 2013 | 22.39 | 22.46 | 22.26 | 22.39 | 1,218 | -0.09(-0.38%) |
Apr 11, 2013 | 22.45 | 22.47 | 22.44 | 22.47 | 1,992 | +0.09(+0.42%) |
Apr 10, 2013 | 22.35 | 22.38 | 22.35 | 22.38 | 398 | +0.29(+1.33%) |
Apr 09, 2013 | 22.20 | 22.20 | 22.09 | 22.09 | 1,880 | -0.08(-0.35%) |
Apr 08, 2013 | 22.17 | 22.17 | 22.17 | 22.17 | 104 | +0.39(+1.79%) |
Apr 05, 2013 | 21.73 | 21.78 | 21.72 | 21.78 | 1,202 | -0.28(-1.28%) |
Apr 04, 2013 | 21.94 | 22.06 | 21.94 | 22.06 | 564 | +0.08(+0.38%) |
Apr 03, 2013 | 22.30 | 22.30 | 21.95 | 21.98 | 6,022 | -0.38(-1.71%) |
Apr 02, 2013 | 22.61 | 22.66 | 22.31 | 22.36 | 11,843 | -0.10(-0.47%) |
Apr 01, 2013 | 22.85 | 22.85 | 22.33 | 22.46 | 12,988 | -0.37(-1.63%) |
Mar 28, 2013 | 22.82 | 22.85 | 22.82 | 22.83 | 1,457 | +0.21(+0.93%) |
Mar 27, 2013 | 22.73 | 22.73 | 22.59 | 22.62 | 1,081 | -0.15(-0.65%) |
Mar 26, 2013 | 22.76 | 22.81 | 22.76 | 22.77 | 917 | +0.04(+0.19%) |
Mar 25, 2013 | 22.86 | 23.00 | 22.65 | 22.73 | 2,975 | -0.02(-0.07%) |
Mar 22, 2013 | 22.80 | 22.80 | 22.74 | 22.74 | 218 | +0.04(+0.20%) |
Mar 21, 2013 | 22.80 | 22.80 | 22.70 | 22.70 | 15,362 | -0.20(-0.86%) |
Mar 20, 2013 | 22.72 | 22.90 | 22.72 | 22.90 | 2,287 | +0.39(+1.73%) |
Mar 19, 2013 | 22.68 | 22.76 | 22.51 | 22.51 | 3,888 | -0.12(-0.55%) |
Mar 18, 2013 | 22.69 | 22.77 | 22.63 | 22.63 | 11,210 | -0.24(-1.04%) |
Mar 15, 2013 | 22.76 | 22.88 | 22.76 | 22.87 | 2,772 | +0.03(+0.13%) |
Mar 14, 2013 | 22.81 | 22.84 | 22.75 | 22.84 | 647 | +0.31(+1.38%) |
Mar 12, 2013 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | -0.04(-0.16%) |
Mar 11, 2013 | 22.65 | 22.67 | 22.57 | 22.57 | 25,420 | -0.09(-0.39%) |
Mar 08, 2013 | 22.61 | 22.68 | 22.47 | 22.65 | 9,471 | +0.32(+1.42%) |
Mar 07, 2013 | 22.37 | 22.40 | 22.30 | 22.34 | 2,503 | +0.10(+0.43%) |
Mar 06, 2013 | 22.23 | 22.37 | 22.23 | 22.24 | 1,641 | -0.01(-0.04%) |
Mar 05, 2013 | 22.20 | 22.33 | 22.17 | 22.25 | 4,174 | +0.27(+1.21%) |
Mar 04, 2013 | 21.90 | 21.99 | 21.79 | 21.98 | 11,619 | +0.06(+0.26%) |