Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.40 | 23.71 | 23.33 | 23.54 | 384,488 | +0.02(+0.09%) |
May 30, 2013 | 23.22 | 23.53 | 23.05 | 23.52 | 211,619 | +0.43(+1.86%) |
May 29, 2013 | 23.13 | 23.30 | 22.85 | 23.09 | 134,121 | -0.19(-0.82%) |
May 28, 2013 | 23.10 | 23.46 | 23.01 | 23.28 | 240,066 | +0.36(+1.57%) |
May 24, 2013 | 23.06 | 23.25 | 22.56 | 22.92 | 457,109 | -0.33(-1.42%) |
May 23, 2013 | 22.76 | 23.32 | 22.76 | 23.25 | 213,147 | +0.25(+1.09%) |
May 22, 2013 | 22.73 | 23.17 | 22.73 | 23.00 | 560,837 | +0.31(+1.37%) |
May 21, 2013 | 22.70 | 22.75 | 22.40 | 22.69 | 236,664 | +0.04(+0.18%) |
May 20, 2013 | 22.45 | 22.73 | 22.41 | 22.65 | 124,197 | +0.07(+0.31%) |
May 17, 2013 | 22.57 | 22.70 | 22.30 | 22.58 | 335,488 | +0.09(+0.40%) |
May 16, 2013 | 22.33 | 22.62 | 22.20 | 22.49 | 116,158 | +0.07(+0.31%) |
May 15, 2013 | 22.29 | 22.42 | 22.09 | 22.42 | 295,404 | +0.69(+3.18%) |
May 13, 2013 | 21.68 | 21.73 | 21.49 | 21.73 | 266,131 | +0.06(+0.28%) |
May 10, 2013 | 21.50 | 21.75 | 21.40 | 21.67 | 359,597 | +0.16(+0.74%) |
May 09, 2013 | 21.71 | 21.71 | 21.42 | 21.51 | 410,682 | -0.16(-0.74%) |
May 08, 2013 | 21.41 | 21.75 | 21.21 | 21.67 | 573,184 | +0.33(+1.55%) |
May 07, 2013 | 20.94 | 21.36 | 20.80 | 21.34 | 285,423 | +0.43(+2.06%) |
May 06, 2013 | 20.86 | 20.99 | 20.62 | 20.91 | 275,162 | +0.09(+0.43%) |
May 03, 2013 | 20.50 | 21.09 | 20.27 | 20.82 | 323,065 | +0.55(+2.71%) |
May 02, 2013 | 19.96 | 20.33 | 19.86 | 20.27 | 597,652 | +0.34(+1.71%) |
May 01, 2013 | 20.58 | 20.69 | 19.93 | 19.93 | 780,435 | -0.79(-3.81%) |
Apr 30, 2013 | 20.60 | 20.77 | 20.56 | 20.72 | 393,981 | +0.19(+0.93%) |
Apr 29, 2013 | 20.25 | 20.57 | 20.09 | 20.53 | 322,387 | +0.31(+1.53%) |
Apr 26, 2013 | 19.97 | 20.23 | 20.04 | 20.22 | 454,085 | +0.18(+0.90%) |
Apr 25, 2013 | 20.38 | 20.54 | 19.31 | 20.04 | 562,475 | +0.16(+0.80%) |
Apr 24, 2013 | 20.07 | 20.10 | 19.73 | 19.88 | 533,852 | -0.14(-0.70%) |
Apr 23, 2013 | 20.10 | 20.19 | 19.87 | 20.02 | 333,883 | +0.02(+0.10%) |
Apr 22, 2013 | 20.48 | 20.48 | 19.94 | 20.00 | 715,401 | -0.39(-1.91%) |
Apr 19, 2013 | 20.16 | 20.47 | 20.03 | 20.39 | 295,893 | +0.29(+1.44%) |
Apr 18, 2013 | 20.26 | 20.28 | 19.92 | 20.10 | 271,048 | -0.08(-0.40%) |
Apr 17, 2013 | 20.11 | 20.41 | 19.94 | 20.18 | 596,942 | +0.01(+0.05%) |
Apr 16, 2013 | 19.95 | 20.20 | 19.82 | 20.17 | 314,908 | +0.30(+1.51%) |
Apr 15, 2013 | 19.88 | 20.13 | 19.77 | 19.87 | 1,089,105 | -0.20(-1.00%) |
Apr 12, 2013 | 20.16 | 20.20 | 19.97 | 20.07 | 117,058 | -0.11(-0.55%) |
Apr 11, 2013 | 20.08 | 20.23 | 19.94 | 20.18 | 336,037 | +0.18(+0.90%) |
Apr 10, 2013 | 20.04 | 20.04 | 19.85 | 20.00 | 400,635 | +0.10(+0.50%) |
Apr 09, 2013 | 20.19 | 20.19 | 19.82 | 19.90 | 213,601 | -0.29(-1.44%) |
Apr 08, 2013 | 19.91 | 20.25 | 19.91 | 20.19 | 251,864 | +0.35(+1.76%) |
Apr 05, 2013 | 20.02 | 20.12 | 19.71 | 19.84 | 468,746 | -0.56(-2.75%) |
Apr 04, 2013 | 20.53 | 20.53 | 20.33 | 20.40 | 165,686 | -0.08(-0.39%) |
Apr 03, 2013 | 20.76 | 20.81 | 20.40 | 20.48 | 480,050 | -0.30(-1.44%) |
Apr 02, 2013 | 21.13 | 21.26 | 20.77 | 20.78 | 273,722 | -0.22(-1.05%) |
Apr 01, 2013 | 21.15 | 21.15 | 20.89 | 21.00 | 251,922 | -0.14(-0.66%) |
Mar 28, 2013 | 21.17 | 21.30 | 21.08 | 21.14 | 242,672 | +0.04(+0.19%) |
Mar 27, 2013 | 21.08 | 21.20 | 21.04 | 21.10 | 361,623 | -0.15(-0.71%) |
Mar 26, 2013 | 21.27 | 21.43 | 21.17 | 21.25 | 212,084 | +0.09(+0.43%) |
Mar 25, 2013 | 21.12 | 21.36 | 21.03 | 21.16 | 431,223 | +0.04(+0.19%) |
Mar 22, 2013 | 21.10 | 21.21 | 20.99 | 21.12 | 204,328 | +0.03(+0.14%) |
Mar 21, 2013 | 21.15 | 21.29 | 21.01 | 21.09 | 274,897 | -0.19(-0.89%) |
Mar 20, 2013 | 21.25 | 21.40 | 21.11 | 21.28 | 153,104 | +0.11(+0.52%) |
Mar 19, 2013 | 21.02 | 21.25 | 21.00 | 21.17 | 231,446 | +0.18(+0.86%) |
Mar 18, 2013 | 21.09 | 21.11 | 20.87 | 20.99 | 247,969 | -0.25(-1.18%) |
Mar 15, 2013 | 21.03 | 21.35 | 21.01 | 21.24 | 567,210 | +0.18(+0.85%) |
Mar 14, 2013 | 20.96 | 21.12 | 20.91 | 21.06 | 358,332 | +0.17(+0.81%) |
Mar 13, 2013 | 20.87 | 20.96 | 20.64 | 20.89 | 288,494 | -0.03(-0.14%) |
Mar 12, 2013 | 20.93 | 21.07 | 20.79 | 20.92 | 174,891 | -0.08(-0.38%) |
Mar 11, 2013 | 20.79 | 21.00 | 20.72 | 21.00 | 191,187 | +0.22(+1.06%) |
Mar 08, 2013 | 20.76 | 20.88 | 20.57 | 20.78 | 326,831 | +0.22(+1.07%) |
Mar 07, 2013 | 20.38 | 20.63 | 20.36 | 20.56 | 179,557 | +0.15(+0.73%) |
Mar 06, 2013 | 20.06 | 20.51 | 19.86 | 20.41 | 296,335 | +0.46(+2.31%) |
Mar 05, 2013 | 19.81 | 20.15 | 19.81 | 19.95 | 345,743 | +0.20(+1.01%) |
Mar 04, 2013 | 19.75 | 20.00 | 19.54 | 19.75 | 433,903 | -0.03(-0.15%) |