Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.10 | 21.10 | 20.83 | 20.95 | 16,901 | -0.64(-2.96%) |
May 30, 2013 | 21.31 | 21.75 | 21.31 | 21.59 | 14,577 | +0.03(+0.14%) |
May 29, 2013 | 21.60 | 21.65 | 21.28 | 21.56 | 19,124 | -0.71(-3.19%) |
May 28, 2013 | 22.40 | 22.51 | 22.11 | 22.27 | 12,251 | +0.59(+2.72%) |
May 24, 2013 | 21.71 | 21.71 | 21.37 | 21.68 | 23,048 | -0.89(-3.94%) |
May 23, 2013 | 21.91 | 22.57 | 21.72 | 22.57 | 16,483 | -0.73(-3.13%) |
May 22, 2013 | 23.44 | 23.94 | 23.29 | 23.30 | 12,178 | -0.58(-2.43%) |
May 21, 2013 | 23.92 | 24.08 | 23.88 | 23.88 | 26,860 | +0.05(+0.21%) |
May 20, 2013 | 23.91 | 23.91 | 23.73 | 23.83 | 4,859 | +0.46(+1.97%) |
May 17, 2013 | 23.15 | 23.38 | 23.15 | 23.37 | 13,217 | +0.28(+1.21%) |
May 16, 2013 | 23.28 | 23.28 | 23.08 | 23.09 | 49,343 | -0.27(-1.16%) |
May 15, 2013 | 23.37 | 23.40 | 23.29 | 23.36 | 21,981 | +0.39(+1.70%) |
May 13, 2013 | 22.77 | 22.97 | 22.77 | 22.97 | 12,844 | +0.32(+1.41%) |
May 10, 2013 | 22.66 | 22.66 | 22.49 | 22.65 | 10,750 | +0.05(+0.22%) |
May 09, 2013 | 22.36 | 22.60 | 22.26 | 22.60 | 8,509 | -0.03(-0.14%) |
May 08, 2013 | 22.44 | 22.63 | 22.44 | 22.63 | 14,847 | +0.00(+0.00%) |
May 07, 2013 | 22.53 | 22.66 | 22.50 | 22.63 | 10,402 | +0.08(+0.35%) |
May 06, 2013 | 22.49 | 22.67 | 22.49 | 22.55 | 31,821 | -0.07(-0.31%) |
May 03, 2013 | 22.40 | 22.69 | 22.34 | 22.62 | 8,302 | +0.28(+1.25%) |
May 02, 2013 | 22.03 | 22.41 | 22.03 | 22.34 | 36,310 | +0.04(+0.18%) |
May 01, 2013 | 22.35 | 22.39 | 22.30 | 22.30 | 8,647 | -0.19(-0.84%) |
Apr 30, 2013 | 22.38 | 22.49 | 22.33 | 22.49 | 10,619 | -0.30(-1.32%) |
Apr 29, 2013 | 22.63 | 22.85 | 22.63 | 22.79 | 6,457 | +0.12(+0.53%) |
Apr 26, 2013 | 22.77 | 22.86 | 22.67 | 22.67 | 8,665 | -0.19(-0.83%) |
Apr 25, 2013 | 22.78 | 22.88 | 22.72 | 22.86 | 8,706 | +0.10(+0.44%) |
Apr 24, 2013 | 22.66 | 22.80 | 22.65 | 22.76 | 7,256 | +0.14(+0.62%) |
Apr 23, 2013 | 22.25 | 22.62 | 22.25 | 22.62 | 11,701 | +0.27(+1.21%) |
Apr 22, 2013 | 22.31 | 22.45 | 22.26 | 22.35 | 9,470 | -0.13(-0.60%) |
Apr 19, 2013 | 22.24 | 22.49 | 22.20 | 22.48 | 7,642 | +0.49(+2.25%) |
Apr 18, 2013 | 22.05 | 22.08 | 21.97 | 21.99 | 13,283 | -0.24(-1.08%) |
Apr 17, 2013 | 22.22 | 22.31 | 22.07 | 22.23 | 8,853 | -0.15(-0.67%) |
Apr 16, 2013 | 22.42 | 22.46 | 22.29 | 22.38 | 6,230 | +0.57(+2.61%) |
Apr 15, 2013 | 21.82 | 21.99 | 21.71 | 21.81 | 10,642 | -0.33(-1.49%) |
Apr 12, 2013 | 22.21 | 22.21 | 22.05 | 22.14 | 16,954 | -0.37(-1.64%) |
Apr 11, 2013 | 22.30 | 22.56 | 22.30 | 22.51 | 22,309 | +0.94(+4.36%) |
Apr 10, 2013 | 21.47 | 21.57 | 21.45 | 21.57 | 12,041 | +0.02(+0.09%) |
Apr 09, 2013 | 21.26 | 21.56 | 21.26 | 21.55 | 15,009 | -0.12(-0.55%) |
Apr 08, 2013 | 21.43 | 21.67 | 21.41 | 21.67 | 10,987 | +0.12(+0.56%) |
Apr 05, 2013 | 21.13 | 21.57 | 21.13 | 21.55 | 15,228 | +0.00(+0.00%) |
Apr 04, 2013 | 21.13 | 21.57 | 21.13 | 21.55 | 16,226 | +1.07(+5.22%) |
Apr 03, 2013 | 20.84 | 20.84 | 20.48 | 20.48 | 12,948 | +0.52(+2.61%) |
Apr 02, 2013 | 19.86 | 20.00 | 19.86 | 19.96 | 33,472 | +0.03(+0.15%) |
Apr 01, 2013 | 20.15 | 20.20 | 19.92 | 19.93 | 12,207 | -1.31(-6.17%) |
Mar 28, 2013 | 21.13 | 21.25 | 21.11 | 21.24 | 31,596 | -0.32(-1.48%) |
Mar 27, 2013 | 21.62 | 21.62 | 21.44 | 21.56 | 10,370 | -0.16(-0.74%) |
Mar 26, 2013 | 21.73 | 21.73 | 21.52 | 21.72 | 11,033 | +0.60(+2.84%) |
Mar 25, 2013 | 21.36 | 21.37 | 21.11 | 21.12 | 13,349 | +0.02(+0.09%) |
Mar 22, 2013 | 20.82 | 21.15 | 20.82 | 21.10 | 9,929 | +0.14(+0.68%) |
Mar 21, 2013 | 21.14 | 21.16 | 20.93 | 20.96 | 12,752 | -0.66(-3.06%) |
Mar 20, 2013 | 21.62 | 21.62 | 21.47 | 21.62 | 18,582 | +0.15(+0.70%) |
Mar 19, 2013 | 21.43 | 21.47 | 21.28 | 21.47 | 14,592 | +0.30(+1.42%) |
Mar 18, 2013 | 21.00 | 21.33 | 21.00 | 21.17 | 12,059 | -0.19(-0.89%) |
Mar 15, 2013 | 21.45 | 21.46 | 21.29 | 21.36 | 10,909 | -0.02(-0.09%) |
Mar 14, 2013 | 21.30 | 21.43 | 21.27 | 21.38 | 182,872 | -0.05(-0.23%) |
Mar 13, 2013 | 21.26 | 21.44 | 21.18 | 21.43 | 38,953 | +0.63(+3.03%) |
Mar 12, 2013 | 20.98 | 20.98 | 20.75 | 20.80 | 18,737 | -0.57(-2.67%) |
Mar 11, 2013 | 21.37 | 21.40 | 21.27 | 21.37 | 16,404 | -0.56(-2.55%) |
Mar 08, 2013 | 21.83 | 21.94 | 21.68 | 21.93 | 71,657 | +0.37(+1.72%) |
Mar 07, 2013 | 21.56 | 21.71 | 21.51 | 21.56 | 18,056 | -0.02(-0.09%) |
Mar 06, 2013 | 21.49 | 21.59 | 21.40 | 21.58 | 11,390 | +0.31(+1.46%) |
Mar 05, 2013 | 21.13 | 21.39 | 21.13 | 21.27 | 15,923 | +0.18(+0.85%) |
Mar 04, 2013 | 20.83 | 21.11 | 20.83 | 21.09 | 11,235 | +0.33(+1.59%) |