Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.07 | 22.07 | 21.62 | 21.67 | 37,022 | +0.93(+4.49%) |
May 30, 2013 | 20.36 | 20.84 | 20.36 | 20.74 | 34,331 | +0.68(+3.41%) |
May 29, 2013 | 20.06 | 20.13 | 19.87 | 20.05 | 6,568 | -0.43(-2.08%) |
May 28, 2013 | 20.29 | 20.63 | 20.29 | 20.48 | 32,811 | +0.48(+2.40%) |
May 24, 2013 | 19.97 | 20.13 | 19.97 | 20.00 | 10,827 | +0.19(+0.97%) |
May 23, 2013 | 19.75 | 20.06 | 19.70 | 19.81 | 24,315 | -0.81(-3.93%) |
May 22, 2013 | 20.86 | 21.01 | 20.62 | 20.62 | 32,651 | -0.11(-0.52%) |
May 21, 2013 | 20.76 | 20.85 | 20.59 | 20.72 | 12,875 | -0.31(-1.48%) |
May 20, 2013 | 20.80 | 21.04 | 20.80 | 21.04 | 14,701 | +0.26(+1.24%) |
May 17, 2013 | 20.68 | 20.87 | 20.61 | 20.78 | 8,369 | +0.14(+0.70%) |
May 16, 2013 | 20.80 | 20.81 | 20.55 | 20.63 | 11,565 | -0.74(-3.45%) |
May 15, 2013 | 21.26 | 21.40 | 21.26 | 21.37 | 13,723 | +0.28(+1.34%) |
May 13, 2013 | 21.25 | 21.25 | 21.07 | 21.09 | 10,583 | -0.65(-2.98%) |
May 10, 2013 | 21.77 | 21.83 | 21.70 | 21.74 | 3,044 | +0.08(+0.39%) |
May 09, 2013 | 21.74 | 21.74 | 21.53 | 21.65 | 17,288 | +0.10(+0.45%) |
May 08, 2013 | 21.46 | 21.58 | 21.35 | 21.56 | 22,427 | +0.14(+0.67%) |
May 07, 2013 | 21.45 | 21.45 | 21.26 | 21.41 | 27,432 | +0.79(+3.84%) |
May 06, 2013 | 20.53 | 20.63 | 20.41 | 20.62 | 19,366 | +0.18(+0.88%) |
May 03, 2013 | 20.36 | 20.65 | 19.94 | 20.44 | 11,183 | +0.50(+2.53%) |
May 02, 2013 | 20.02 | 20.02 | 19.81 | 19.94 | 22,952 | -0.16(-0.78%) |
May 01, 2013 | 20.27 | 20.39 | 20.09 | 20.09 | 24,592 | -0.32(-1.59%) |
Apr 30, 2013 | 20.53 | 20.61 | 20.22 | 20.42 | 71,688 | +0.17(+0.86%) |
Apr 29, 2013 | 19.87 | 20.24 | 19.81 | 20.24 | 26,891 | -0.22(-1.06%) |
Apr 26, 2013 | 20.50 | 21.51 | 20.41 | 20.46 | 14,527 | -1.05(-4.88%) |
Apr 25, 2013 | 21.40 | 21.65 | 21.40 | 21.51 | 13,691 | +0.22(+1.01%) |
Apr 24, 2013 | 21.15 | 21.33 | 21.07 | 21.29 | 20,663 | -0.21(-0.98%) |
Apr 23, 2013 | 21.47 | 21.64 | 21.28 | 21.50 | 11,427 | -0.66(-2.98%) |
Apr 22, 2013 | 22.02 | 22.18 | 21.92 | 22.16 | 14,211 | +0.04(+0.16%) |
Apr 19, 2013 | 21.77 | 22.13 | 21.50 | 22.13 | 21,607 | +0.61(+2.85%) |
Apr 18, 2013 | 21.66 | 21.68 | 21.49 | 21.52 | 20,339 | -1.13(-4.98%) |
Apr 17, 2013 | 22.86 | 23.00 | 22.54 | 22.64 | 51,636 | -1.63(-6.72%) |
Apr 16, 2013 | 24.17 | 24.44 | 24.16 | 24.28 | 21,139 | +1.00(+4.28%) |
Apr 15, 2013 | 23.99 | 24.05 | 23.28 | 23.28 | 19,824 | -1.88(-7.47%) |
Apr 12, 2013 | 25.24 | 25.40 | 25.09 | 25.16 | 20,488 | +0.89(+3.66%) |
Apr 11, 2013 | 24.31 | 24.35 | 24.24 | 24.27 | 10,873 | +0.11(+0.45%) |
Apr 10, 2013 | 23.92 | 24.28 | 23.92 | 24.16 | 17,545 | +0.18(+0.75%) |
Apr 09, 2013 | 23.81 | 24.08 | 23.74 | 23.98 | 25,275 | +0.44(+1.86%) |
Apr 08, 2013 | 23.52 | 23.61 | 23.33 | 23.54 | 12,721 | +0.19(+0.82%) |
Apr 05, 2013 | 23.40 | 23.59 | 23.09 | 23.35 | 25,831 | -0.50(-2.09%) |
Apr 04, 2013 | 23.94 | 23.99 | 23.80 | 23.85 | 18,756 | +0.03(+0.13%) |
Apr 03, 2013 | 24.45 | 24.45 | 23.82 | 23.82 | 36,778 | -0.98(-3.95%) |
Apr 02, 2013 | 25.03 | 25.05 | 24.78 | 24.80 | 25,968 | -1.19(-4.59%) |
Apr 01, 2013 | 26.40 | 26.40 | 25.99 | 25.99 | 17,407 | -0.30(-1.14%) |
Mar 28, 2013 | 26.45 | 26.54 | 26.29 | 26.29 | 21,389 | -0.40(-1.51%) |
Mar 27, 2013 | 26.42 | 26.96 | 26.28 | 26.69 | 37,813 | +0.73(+2.82%) |
Mar 26, 2013 | 25.71 | 25.99 | 25.71 | 25.96 | 23,077 | +1.22(+4.92%) |
Mar 25, 2013 | 24.97 | 24.97 | 24.71 | 24.74 | 8,267 | -0.44(-1.76%) |
Mar 22, 2013 | 25.13 | 25.19 | 25.03 | 25.19 | 15,077 | -0.77(-2.96%) |
Mar 21, 2013 | 26.08 | 26.08 | 25.90 | 25.96 | 13,393 | -0.40(-1.53%) |
Mar 20, 2013 | 26.30 | 26.36 | 26.15 | 26.36 | 30,075 | +0.79(+3.10%) |
Mar 19, 2013 | 25.91 | 25.91 | 25.46 | 25.57 | 37,158 | +0.63(+2.53%) |
Mar 18, 2013 | 25.03 | 25.12 | 24.85 | 24.94 | 21,199 | -0.33(-1.31%) |
Mar 15, 2013 | 25.50 | 25.61 | 25.27 | 25.27 | 106,655 | +0.05(+0.21%) |
Mar 14, 2013 | 25.04 | 25.29 | 24.85 | 25.21 | 63,503 | +0.84(+3.45%) |
Mar 13, 2013 | 24.33 | 24.46 | 24.23 | 24.37 | 47,514 | -0.59(-2.38%) |
Mar 12, 2013 | 24.98 | 25.07 | 24.78 | 24.97 | 85,056 | -2.18(-8.05%) |
Mar 11, 2013 | 27.14 | 28.38 | 26.89 | 27.15 | 50,485 | -1.24(-4.38%) |
Mar 08, 2013 | 28.20 | 28.47 | 27.93 | 28.39 | 61,750 | -0.25(-0.86%) |
Mar 07, 2013 | 28.54 | 28.66 | 28.42 | 28.64 | 29,580 | -0.24(-0.83%) |
Mar 06, 2013 | 28.80 | 28.95 | 28.67 | 28.88 | 44,791 | +0.83(+2.97%) |
Mar 05, 2013 | 27.77 | 28.06 | 27.70 | 28.05 | 45,993 | +0.85(+3.13%) |
Mar 04, 2013 | 26.90 | 27.31 | 26.83 | 27.19 | 70,846 | +0.34(+1.25%) |