Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.60 | 23.89 | 23.40 | 23.65 | 23,335 | -0.19(-0.80%) |
May 30, 2013 | 23.98 | 23.98 | 23.61 | 23.84 | 4,585 | +0.12(+0.52%) |
May 29, 2013 | 23.34 | 23.98 | 23.34 | 23.72 | 11,001 | +0.28(+1.21%) |
May 28, 2013 | 24.00 | 24.69 | 23.04 | 23.43 | 27,607 | -0.07(-0.28%) |
May 24, 2013 | 22.56 | 23.50 | 22.42 | 23.50 | 0 | +0.81(+3.55%) |
May 23, 2013 | 22.61 | 22.90 | 22.44 | 22.69 | 0 | -0.23(-0.99%) |
May 22, 2013 | 23.59 | 24.24 | 22.85 | 22.92 | 0 | -0.56(-2.38%) |
May 21, 2013 | 23.50 | 24.17 | 23.42 | 23.48 | 0 | -0.13(-0.56%) |
May 20, 2013 | 23.12 | 24.36 | 23.12 | 23.61 | 0 | +0.38(+1.63%) |
May 17, 2013 | 22.50 | 23.31 | 22.50 | 23.23 | 0 | +0.84(+3.77%) |
May 16, 2013 | 22.85 | 23.01 | 22.32 | 22.39 | 15,839 | -0.68(-2.96%) |
May 15, 2013 | 22.85 | 23.28 | 22.55 | 23.07 | 0 | +1.07(+4.87%) |
May 13, 2013 | 21.36 | 22.14 | 21.36 | 22.00 | 0 | +0.53(+2.47%) |
May 10, 2013 | 21.38 | 21.48 | 21.12 | 21.47 | 0 | +0.19(+0.89%) |
May 09, 2013 | 21.10 | 21.40 | 21.09 | 21.28 | 0 | +0.16(+0.76%) |
May 08, 2013 | 20.87 | 21.35 | 20.82 | 21.12 | 0 | +0.19(+0.91%) |
May 07, 2013 | 20.53 | 21.00 | 20.21 | 20.93 | 0 | +0.46(+2.26%) |
May 06, 2013 | 20.21 | 20.51 | 20.21 | 20.47 | 0 | +0.21(+1.03%) |
May 03, 2013 | 20.23 | 20.46 | 20.01 | 20.26 | 0 | +0.38(+1.90%) |
May 02, 2013 | 19.73 | 20.07 | 19.65 | 19.88 | 0 | +0.30(+1.54%) |
May 01, 2013 | 20.43 | 20.43 | 19.45 | 19.58 | 0 | -0.57(-2.81%) |
Apr 30, 2013 | 20.48 | 20.48 | 20.04 | 20.14 | 0 | -0.33(-1.62%) |
Apr 29, 2013 | 20.16 | 20.56 | 20.04 | 20.48 | 19,522 | +0.37(+1.83%) |
Apr 26, 2013 | 20.96 | 20.96 | 19.96 | 20.11 | 56,041 | -0.91(-4.32%) |
Apr 25, 2013 | 20.77 | 21.04 | 20.52 | 21.01 | 43,428 | +0.39(+1.88%) |
Apr 24, 2013 | 21.18 | 21.35 | 20.37 | 20.63 | 45,609 | -0.68(-3.19%) |
Apr 23, 2013 | 20.79 | 21.54 | 20.54 | 21.31 | 75,231 | +0.09(+0.45%) |
Apr 22, 2013 | 21.78 | 21.78 | 20.88 | 21.21 | 54,948 | -0.63(-2.90%) |
Apr 19, 2013 | 22.07 | 22.29 | 21.43 | 21.85 | 26,098 | -0.15(-0.69%) |
Apr 18, 2013 | 22.01 | 22.11 | 21.50 | 22.00 | 13,882 | +0.11(+0.52%) |
Apr 17, 2013 | 21.85 | 22.02 | 21.13 | 21.88 | 31,119 | -0.20(-0.90%) |
Apr 16, 2013 | 22.02 | 22.25 | 21.76 | 22.08 | 30,465 | +0.42(+1.92%) |
Apr 15, 2013 | 22.36 | 22.60 | 21.47 | 21.67 | 39,083 | -0.95(-4.22%) |
Apr 12, 2013 | 22.52 | 22.72 | 22.23 | 22.62 | 12,314 | -0.11(-0.50%) |
Apr 11, 2013 | 23.13 | 23.22 | 22.56 | 22.73 | 13,757 | -0.50(-2.16%) |
Apr 10, 2013 | 22.39 | 23.39 | 22.39 | 23.23 | 18,365 | +0.87(+3.89%) |
Apr 09, 2013 | 22.03 | 22.42 | 21.91 | 22.36 | 17,819 | +0.32(+1.46%) |
Apr 08, 2013 | 22.46 | 22.46 | 21.63 | 22.04 | 12,771 | -0.26(-1.14%) |
Apr 05, 2013 | 21.44 | 22.36 | 21.27 | 22.30 | 40,821 | +0.37(+1.68%) |
Apr 04, 2013 | 22.12 | 22.12 | 21.71 | 21.93 | 20,974 | -0.09(-0.39%) |
Apr 03, 2013 | 22.53 | 22.88 | 21.65 | 22.02 | 35,972 | -0.51(-2.26%) |
Apr 02, 2013 | 22.96 | 23.14 | 22.26 | 22.53 | 29,116 | -0.23(-1.00%) |
Apr 01, 2013 | 23.60 | 23.91 | 22.64 | 22.75 | 68,681 | -0.94(-3.99%) |
Mar 28, 2013 | 23.56 | 23.90 | 22.62 | 23.70 | 17,918 | +0.19(+0.80%) |
Mar 27, 2013 | 22.97 | 23.61 | 22.88 | 23.51 | 18,693 | +0.24(+1.01%) |
Mar 26, 2013 | 24.20 | 24.22 | 23.05 | 23.27 | 50,164 | -0.68(-2.84%) |
Mar 25, 2013 | 24.59 | 24.70 | 23.87 | 23.95 | 19,742 | -0.46(-1.90%) |
Mar 22, 2013 | 24.62 | 24.96 | 24.37 | 24.42 | 42,224 | -0.08(-0.35%) |
Mar 21, 2013 | 24.09 | 24.62 | 24.09 | 24.50 | 47,571 | +0.35(+1.45%) |
Mar 20, 2013 | 23.85 | 24.20 | 23.62 | 24.15 | 29,942 | +0.43(+1.79%) |
Mar 19, 2013 | 23.93 | 24.07 | 23.62 | 23.73 | 24,833 | -0.20(-0.83%) |
Mar 18, 2013 | 23.34 | 24.25 | 23.34 | 23.92 | 33,404 | +0.17(+0.72%) |
Mar 15, 2013 | 23.78 | 24.28 | 23.66 | 23.75 | 77,436 | +0.01(+0.04%) |
Mar 14, 2013 | 23.79 | 24.11 | 23.67 | 23.74 | 25,801 | -0.02(-0.08%) |
Mar 13, 2013 | 24.32 | 24.57 | 23.36 | 23.76 | 57,215 | -0.60(-2.44%) |
Mar 12, 2013 | 23.68 | 24.49 | 23.68 | 24.36 | 35,519 | +0.66(+2.79%) |
Mar 11, 2013 | 23.39 | 23.77 | 23.39 | 23.70 | 43,507 | +0.13(+0.56%) |
Mar 08, 2013 | 23.43 | 23.68 | 23.23 | 23.57 | 35,176 | +0.40(+1.71%) |
Mar 07, 2013 | 23.08 | 23.53 | 23.02 | 23.17 | 22,212 | +0.02(+0.08%) |
Mar 06, 2013 | 23.37 | 23.41 | 22.76 | 23.15 | 23,740 | -0.19(-0.81%) |
Mar 05, 2013 | 23.29 | 23.87 | 23.22 | 23.34 | 18,561 | +0.19(+0.82%) |
Mar 04, 2013 | 23.25 | 23.52 | 22.56 | 23.15 | 28,052 | -0.26(-1.09%) |