Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.82 | 17.91 | 17.61 | 17.84 | 601,344 | -0.07(-0.39%) |
May 30, 2013 | 18.19 | 18.25 | 17.86 | 17.91 | 411,553 | -0.29(-1.59%) |
May 29, 2013 | 17.81 | 18.40 | 17.81 | 18.20 | 257,040 | -0.16(-0.87%) |
May 28, 2013 | 18.64 | 18.64 | 18.26 | 18.36 | 821,643 | -0.27(-1.45%) |
May 24, 2013 | 18.84 | 18.90 | 18.41 | 18.63 | 440,289 | -0.32(-1.69%) |
May 23, 2013 | 18.84 | 18.96 | 18.70 | 18.95 | 191,259 | +0.01(+0.05%) |
May 22, 2013 | 19.15 | 19.29 | 18.87 | 18.94 | 222,481 | -0.19(-0.99%) |
May 21, 2013 | 19.18 | 19.25 | 19.00 | 19.13 | 296,087 | -0.06(-0.31%) |
May 20, 2013 | 19.31 | 19.41 | 19.16 | 19.19 | 460,862 | -0.09(-0.47%) |
May 17, 2013 | 19.53 | 19.63 | 19.16 | 19.28 | 552,257 | -0.29(-1.48%) |
May 16, 2013 | 19.55 | 19.88 | 19.52 | 19.57 | 240,337 | -0.14(-0.71%) |
May 15, 2013 | 20.00 | 20.30 | 19.61 | 19.71 | 427,682 | -0.46(-2.28%) |
May 13, 2013 | 20.38 | 20.49 | 20.09 | 20.17 | 345,059 | -0.28(-1.37%) |
May 10, 2013 | 20.44 | 20.77 | 20.32 | 20.45 | 282,874 | -0.06(-0.29%) |
May 09, 2013 | 20.85 | 20.85 | 20.38 | 20.51 | 323,264 | -0.26(-1.25%) |
May 08, 2013 | 20.54 | 20.82 | 20.51 | 20.77 | 813,752 | +0.19(+0.92%) |
May 07, 2013 | 20.81 | 20.81 | 20.51 | 20.58 | 123,069 | -0.11(-0.53%) |
May 06, 2013 | 20.61 | 20.82 | 20.55 | 20.69 | 189,454 | +0.10(+0.49%) |
May 03, 2013 | 20.58 | 20.71 | 20.43 | 20.59 | 176,951 | +0.16(+0.78%) |
May 02, 2013 | 20.34 | 20.79 | 20.34 | 20.43 | 229,657 | +0.08(+0.39%) |
May 01, 2013 | 20.68 | 20.68 | 20.12 | 20.35 | 316,399 | -0.35(-1.69%) |
Apr 30, 2013 | 20.74 | 20.80 | 20.50 | 20.70 | 547,990 | -0.07(-0.34%) |
Apr 29, 2013 | 21.30 | 21.36 | 20.74 | 20.77 | 740,978 | -0.54(-2.53%) |
Apr 26, 2013 | 21.42 | 21.41 | 21.25 | 21.31 | 283,623 | -0.10(-0.47%) |
Apr 25, 2013 | 21.47 | 21.79 | 21.37 | 21.41 | 771,843 | +0.01(+0.05%) |
Apr 24, 2013 | 21.41 | 21.48 | 21.26 | 21.40 | 292,118 | +0.09(+0.42%) |
Apr 23, 2013 | 21.72 | 21.97 | 21.20 | 21.31 | 427,580 | +0.04(+0.19%) |
Apr 22, 2013 | 21.16 | 21.28 | 21.04 | 21.27 | 466,364 | +0.18(+0.85%) |
Apr 19, 2013 | 21.11 | 21.32 | 21.01 | 21.09 | 416,572 | +0.14(+0.67%) |
Apr 18, 2013 | 20.51 | 21.01 | 20.50 | 20.95 | 1,209,921 | +0.67(+3.30%) |
Apr 17, 2013 | 20.56 | 20.60 | 20.03 | 20.28 | 2,225,878 | -0.34(-1.65%) |
Apr 16, 2013 | 20.46 | 20.75 | 20.43 | 20.62 | 325,538 | +0.28(+1.38%) |
Apr 15, 2013 | 20.66 | 20.66 | 20.26 | 20.34 | 412,066 | -0.48(-2.31%) |
Apr 12, 2013 | 20.81 | 20.87 | 20.57 | 20.82 | 254,471 | -0.07(-0.34%) |
Apr 11, 2013 | 21.00 | 21.03 | 20.83 | 20.89 | 254,842 | -0.11(-0.52%) |
Apr 10, 2013 | 21.15 | 21.44 | 20.97 | 21.00 | 561,933 | -0.09(-0.43%) |
Apr 09, 2013 | 20.87 | 21.34 | 20.87 | 21.09 | 622,284 | +0.28(+1.35%) |
Apr 08, 2013 | 20.77 | 20.86 | 20.55 | 20.81 | 759,617 | +0.08(+0.39%) |
Apr 05, 2013 | 20.61 | 20.80 | 20.38 | 20.73 | 609,391 | -0.17(-0.81%) |
Apr 04, 2013 | 21.02 | 21.05 | 20.83 | 20.90 | 307,605 | -0.02(-0.10%) |
Apr 03, 2013 | 21.09 | 21.18 | 20.87 | 20.92 | 436,782 | -0.27(-1.27%) |
Apr 02, 2013 | 21.42 | 21.53 | 21.19 | 21.19 | 531,055 | -0.24(-1.12%) |
Apr 01, 2013 | 21.74 | 21.93 | 21.31 | 21.43 | 459,458 | -0.31(-1.43%) |
Mar 28, 2013 | 21.90 | 21.91 | 20.94 | 21.74 | 753,755 | -0.20(-0.91%) |
Mar 27, 2013 | 22.08 | 22.17 | 21.89 | 21.94 | 219,371 | -0.18(-0.81%) |
Mar 26, 2013 | 22.25 | 22.36 | 22.03 | 22.12 | 368,541 | +0.02(+0.09%) |
Mar 25, 2013 | 22.38 | 22.49 | 21.92 | 22.10 | 568,102 | -0.29(-1.30%) |
Mar 22, 2013 | 22.40 | 22.57 | 22.25 | 22.39 | 452,136 | -0.02(-0.09%) |
Mar 21, 2013 | 22.73 | 22.73 | 22.25 | 22.41 | 625,594 | -0.26(-1.15%) |
Mar 20, 2013 | 22.75 | 22.75 | 22.22 | 22.67 | 358,188 | -0.11(-0.48%) |
Mar 19, 2013 | 22.82 | 22.98 | 22.65 | 22.78 | 304,234 | +0.00(+0.00%) |
Mar 18, 2013 | 22.35 | 23.08 | 22.21 | 22.78 | 533,732 | -0.38(-1.64%) |
Mar 15, 2013 | 23.43 | 23.46 | 22.79 | 23.16 | 581,364 | -0.25(-1.07%) |
Mar 14, 2013 | 23.60 | 23.80 | 23.38 | 23.41 | 281,802 | -0.21(-0.89%) |
Mar 13, 2013 | 23.64 | 23.70 | 23.51 | 23.62 | 522,724 | -0.02(-0.08%) |
Mar 12, 2013 | 23.82 | 23.85 | 23.48 | 23.64 | 236,225 | -0.17(-0.71%) |
Mar 11, 2013 | 23.76 | 23.89 | 23.66 | 23.81 | 297,326 | +0.07(+0.29%) |
Mar 08, 2013 | 23.71 | 24.01 | 23.71 | 23.74 | 320,341 | +0.01(+0.04%) |
Mar 07, 2013 | 23.71 | 23.91 | 23.60 | 23.73 | 143,461 | +0.01(+0.04%) |
Mar 06, 2013 | 23.95 | 23.95 | 23.50 | 23.72 | 248,361 | -0.13(-0.55%) |
Mar 05, 2013 | 23.84 | 24.17 | 23.71 | 23.85 | 337,548 | +0.28(+1.19%) |
Mar 04, 2013 | 23.57 | 23.90 | 23.49 | 23.57 | 347,847 | -0.08(-0.34%) |