Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.11 | 22.18 | 21.94 | 21.96 | 181,652 | -0.53(-2.36%) |
May 30, 2013 | 22.68 | 22.85 | 22.45 | 22.49 | 232,211 | +0.27(+1.22%) |
May 29, 2013 | 22.13 | 22.25 | 22.05 | 22.22 | 130,615 | +0.17(+0.77%) |
May 28, 2013 | 22.15 | 22.37 | 21.93 | 22.05 | 228,439 | -0.08(-0.36%) |
May 24, 2013 | 22.13 | 22.32 | 22.10 | 22.13 | 76,613 | -0.26(-1.16%) |
May 23, 2013 | 22.28 | 22.43 | 21.98 | 22.39 | 195,262 | +0.36(+1.63%) |
May 22, 2013 | 22.47 | 23.08 | 21.97 | 22.03 | 535,129 | -0.11(-0.50%) |
May 21, 2013 | 22.01 | 22.36 | 21.84 | 22.14 | 305,637 | -0.63(-2.77%) |
May 20, 2013 | 21.45 | 23.00 | 21.30 | 22.77 | 492,028 | +0.84(+3.82%) |
May 17, 2013 | 22.35 | 22.42 | 21.92 | 21.93 | 309,887 | -0.54(-2.40%) |
May 16, 2013 | 22.22 | 22.56 | 22.18 | 22.47 | 169,775 | +0.21(+0.94%) |
May 15, 2013 | 22.69 | 22.77 | 22.25 | 22.26 | 873,217 | -1.11(-4.75%) |
May 13, 2013 | 23.51 | 23.55 | 23.35 | 23.37 | 127,595 | -0.16(-0.68%) |
May 10, 2013 | 23.04 | 23.56 | 22.92 | 23.53 | 274,901 | +0.09(+0.38%) |
May 09, 2013 | 23.50 | 23.70 | 23.30 | 23.44 | 154,954 | -0.21(-0.89%) |
May 08, 2013 | 23.62 | 23.74 | 23.42 | 23.65 | 162,038 | -0.03(-0.11%) |
May 07, 2013 | 23.34 | 23.70 | 23.24 | 23.68 | 198,742 | -0.06(-0.27%) |
May 06, 2013 | 23.79 | 23.82 | 23.62 | 23.74 | 140,585 | -0.08(-0.34%) |
May 03, 2013 | 23.65 | 23.86 | 23.58 | 23.82 | 317,804 | +0.26(+1.10%) |
May 02, 2013 | 23.72 | 23.81 | 23.48 | 23.56 | 172,455 | +0.16(+0.68%) |
May 01, 2013 | 23.22 | 23.68 | 23.01 | 23.40 | 487,090 | -0.63(-2.62%) |
Apr 30, 2013 | 24.05 | 24.05 | 23.81 | 24.03 | 168,930 | -0.06(-0.25%) |
Apr 29, 2013 | 23.99 | 24.21 | 23.86 | 24.09 | 292,605 | +0.43(+1.82%) |
Apr 26, 2013 | 24.05 | 24.26 | 23.39 | 23.66 | 572,812 | -0.39(-1.62%) |
Apr 25, 2013 | 23.38 | 24.12 | 23.36 | 24.05 | 446,057 | +1.13(+4.93%) |
Apr 24, 2013 | 22.89 | 23.02 | 22.63 | 22.92 | 212,643 | +0.22(+0.97%) |
Apr 23, 2013 | 22.74 | 22.80 | 22.53 | 22.70 | 353,243 | -0.45(-1.94%) |
Apr 22, 2013 | 23.29 | 23.32 | 23.04 | 23.15 | 277,956 | +0.20(+0.87%) |
Apr 19, 2013 | 23.21 | 23.21 | 22.68 | 22.95 | 205,203 | +0.01(+0.04%) |
Apr 18, 2013 | 22.96 | 23.18 | 22.86 | 22.94 | 238,055 | -0.03(-0.13%) |
Apr 17, 2013 | 23.14 | 23.45 | 22.83 | 22.97 | 617,038 | -0.24(-1.03%) |
Apr 16, 2013 | 23.50 | 23.56 | 23.00 | 23.21 | 877,661 | +0.61(+2.70%) |
Apr 15, 2013 | 23.53 | 23.64 | 22.54 | 22.60 | 1,409,893 | -3.28(-12.67%) |
Apr 12, 2013 | 26.68 | 26.75 | 25.78 | 25.88 | 771,324 | -1.46(-5.34%) |
Apr 11, 2013 | 27.29 | 27.55 | 27.27 | 27.34 | 85,099 | +0.01(+0.04%) |
Apr 10, 2013 | 27.61 | 27.63 | 27.25 | 27.33 | 133,371 | -0.35(-1.26%) |
Apr 09, 2013 | 27.13 | 27.78 | 27.11 | 27.68 | 146,391 | +0.72(+2.67%) |
Apr 08, 2013 | 26.92 | 27.01 | 26.86 | 26.96 | 125,015 | -0.05(-0.19%) |
Apr 05, 2013 | 26.81 | 27.07 | 26.70 | 27.01 | 151,147 | +0.41(+1.54%) |
Apr 04, 2013 | 26.47 | 26.71 | 26.35 | 26.60 | 195,381 | -0.09(-0.34%) |
Apr 03, 2013 | 26.93 | 27.04 | 26.46 | 26.69 | 277,916 | -0.27(-1.00%) |
Apr 02, 2013 | 27.29 | 27.34 | 26.92 | 26.96 | 1,123,550 | -0.78(-2.81%) |
Apr 01, 2013 | 27.73 | 27.79 | 27.57 | 27.74 | 260,579 | -0.33(-1.17%) |
Mar 28, 2013 | 28.19 | 28.30 | 27.92 | 28.07 | 97,754 | -0.32(-1.14%) |
Mar 27, 2013 | 28.02 | 28.46 | 27.83 | 28.39 | 213,233 | -0.02(-0.07%) |
Mar 26, 2013 | 28.47 | 28.49 | 28.34 | 28.41 | 84,089 | -0.08(-0.28%) |
Mar 25, 2013 | 28.45 | 28.59 | 28.37 | 28.49 | 74,383 | +0.09(+0.32%) |
Mar 22, 2013 | 28.39 | 28.56 | 28.35 | 28.40 | 239,516 | -0.44(-1.53%) |
Mar 21, 2013 | 28.89 | 28.98 | 28.84 | 28.84 | 173,963 | +0.37(+1.30%) |
Mar 20, 2013 | 28.53 | 28.57 | 28.15 | 28.47 | 86,593 | -0.10(-0.35%) |
Mar 19, 2013 | 28.54 | 28.79 | 28.50 | 28.57 | 157,113 | -0.04(-0.14%) |
Mar 18, 2013 | 28.67 | 28.74 | 28.54 | 28.61 | 130,295 | +0.18(+0.63%) |
Mar 15, 2013 | 28.53 | 28.71 | 28.43 | 28.43 | 78,512 | -0.01(-0.04%) |
Mar 14, 2013 | 28.34 | 28.59 | 28.34 | 28.44 | 135,308 | -0.17(-0.59%) |
Mar 13, 2013 | 28.89 | 28.95 | 28.56 | 28.61 | 129,162 | -0.26(-0.90%) |
Mar 12, 2013 | 28.90 | 29.03 | 28.84 | 28.87 | 126,960 | +0.18(+0.63%) |
Mar 11, 2013 | 28.52 | 28.70 | 28.49 | 28.69 | 75,325 | +0.03(+0.10%) |
Mar 08, 2013 | 28.24 | 28.94 | 28.18 | 28.66 | 250,709 | +0.10(+0.35%) |
Mar 07, 2013 | 28.71 | 28.73 | 28.46 | 28.56 | 147,004 | -0.19(-0.66%) |
Mar 06, 2013 | 28.34 | 28.77 | 28.24 | 28.75 | 229,357 | +0.35(+1.23%) |
Mar 05, 2013 | 28.66 | 28.72 | 28.23 | 28.40 | 149,764 | +0.15(+0.53%) |
Mar 04, 2013 | 28.27 | 28.36 | 28.15 | 28.25 | 172,005 | -0.03(-0.11%) |