Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.12 | 22.36 | 22.12 | 22.13 | 147,651 | -0.20(-0.91%) |
May 30, 2013 | 22.37 | 22.44 | 22.16 | 22.34 | 298,179 | +0.02(+0.11%) |
May 29, 2013 | 22.13 | 22.51 | 22.13 | 22.31 | 132,553 | -0.03(-0.15%) |
May 28, 2013 | 22.84 | 22.84 | 22.20 | 22.35 | 259,094 | -0.11(-0.51%) |
May 24, 2013 | 22.28 | 22.55 | 22.13 | 22.46 | 0 | -0.02(-0.11%) |
May 23, 2013 | 22.22 | 22.61 | 22.06 | 22.48 | 0 | +0.16(+0.73%) |
May 22, 2013 | 22.80 | 22.84 | 22.19 | 22.32 | 0 | -0.41(-1.80%) |
May 21, 2013 | 22.74 | 22.80 | 22.63 | 22.73 | 0 | +0.02(+0.07%) |
May 20, 2013 | 22.75 | 22.87 | 22.40 | 22.71 | 0 | -0.04(-0.18%) |
May 17, 2013 | 22.74 | 22.84 | 22.65 | 22.75 | 0 | +0.07(+0.32%) |
May 16, 2013 | 22.62 | 22.84 | 22.50 | 22.68 | 188,727 | -0.05(-0.22%) |
May 15, 2013 | 22.77 | 22.90 | 22.68 | 22.73 | 0 | +0.24(+1.05%) |
May 13, 2013 | 22.75 | 22.84 | 22.47 | 22.49 | 0 | -0.38(-1.68%) |
May 10, 2013 | 22.67 | 23.03 | 22.61 | 22.88 | 0 | +0.29(+1.27%) |
May 09, 2013 | 22.56 | 22.85 | 22.56 | 22.59 | 0 | -0.07(-0.29%) |
May 08, 2013 | 22.53 | 22.73 | 22.43 | 22.66 | 0 | +0.00(+0.00%) |
May 07, 2013 | 22.57 | 22.86 | 22.42 | 22.66 | 0 | +0.17(+0.76%) |
May 06, 2013 | 23.01 | 23.01 | 22.48 | 22.48 | 0 | -0.48(-2.10%) |
May 03, 2013 | 21.44 | 23.08 | 21.44 | 22.97 | 0 | +1.81(+8.53%) |
May 02, 2013 | 21.23 | 21.72 | 20.81 | 21.16 | 0 | -0.09(-0.42%) |
May 01, 2013 | 21.79 | 21.87 | 21.06 | 21.25 | 0 | -0.56(-2.55%) |
Apr 30, 2013 | 21.32 | 21.82 | 21.29 | 21.81 | 153,871 | +0.42(+1.95%) |
Apr 29, 2013 | 21.09 | 21.49 | 20.83 | 21.39 | 128,115 | +0.43(+2.07%) |
Apr 26, 2013 | 21.12 | 21.14 | 20.81 | 20.96 | 126,018 | -0.19(-0.89%) |
Apr 25, 2013 | 20.88 | 21.21 | 20.64 | 21.14 | 0 | +0.42(+2.05%) |
Apr 24, 2013 | 19.95 | 20.74 | 19.95 | 20.72 | 204,202 | +0.70(+3.51%) |
Apr 23, 2013 | 19.90 | 20.09 | 19.76 | 20.02 | 225,341 | +0.20(+1.03%) |
Apr 22, 2013 | 20.03 | 20.16 | 19.52 | 19.81 | 332,240 | -0.22(-1.10%) |
Apr 19, 2013 | 19.97 | 20.16 | 19.80 | 20.03 | 164,541 | +0.13(+0.66%) |
Apr 18, 2013 | 20.62 | 20.83 | 19.78 | 19.90 | 192,877 | -0.62(-3.03%) |
Apr 17, 2013 | 20.40 | 20.69 | 19.98 | 20.52 | 297,266 | -0.08(-0.40%) |
Apr 16, 2013 | 20.58 | 20.68 | 20.14 | 20.61 | 241,968 | +0.14(+0.68%) |
Apr 15, 2013 | 21.27 | 21.37 | 20.43 | 20.47 | 253,105 | -0.98(-4.57%) |
Apr 12, 2013 | 21.83 | 21.87 | 21.34 | 21.45 | 134,625 | -0.37(-1.69%) |
Apr 11, 2013 | 21.69 | 21.87 | 21.57 | 21.82 | 138,371 | +0.04(+0.19%) |
Apr 10, 2013 | 21.11 | 21.96 | 21.11 | 21.77 | 237,257 | +0.79(+3.78%) |
Apr 09, 2013 | 21.26 | 21.32 | 20.90 | 20.98 | 156,025 | -0.23(-1.08%) |
Apr 08, 2013 | 21.03 | 21.23 | 20.63 | 21.21 | 106,437 | +0.25(+1.21%) |
Apr 05, 2013 | 21.24 | 21.41 | 20.75 | 20.96 | 184,430 | -0.58(-2.69%) |
Apr 04, 2013 | 21.30 | 21.59 | 21.16 | 21.54 | 210,296 | +0.41(+1.93%) |
Apr 03, 2013 | 21.66 | 21.76 | 21.12 | 21.13 | 169,392 | -0.51(-2.38%) |
Apr 02, 2013 | 21.91 | 22.19 | 21.59 | 21.64 | 160,809 | -0.21(-0.97%) |
Apr 01, 2013 | 21.88 | 21.96 | 21.41 | 21.86 | 201,907 | -0.10(-0.45%) |
Mar 28, 2013 | 21.36 | 22.05 | 21.32 | 21.95 | 241,642 | +0.59(+2.75%) |
Mar 27, 2013 | 21.05 | 21.41 | 21.00 | 21.37 | 165,926 | +0.12(+0.58%) |
Mar 26, 2013 | 21.73 | 21.73 | 21.18 | 21.24 | 137,032 | -0.34(-1.55%) |
Mar 25, 2013 | 21.63 | 21.73 | 21.36 | 21.58 | 91,071 | +0.09(+0.42%) |
Mar 22, 2013 | 21.61 | 21.61 | 21.36 | 21.49 | 109,782 | -0.07(-0.30%) |
Mar 21, 2013 | 21.56 | 21.70 | 21.43 | 21.55 | 165,697 | -0.17(-0.79%) |
Mar 20, 2013 | 21.78 | 21.86 | 21.57 | 21.73 | 198,890 | +0.05(+0.23%) |
Mar 19, 2013 | 21.90 | 21.90 | 21.49 | 21.68 | 352,432 | -0.12(-0.56%) |
Mar 18, 2013 | 21.77 | 22.10 | 21.75 | 21.80 | 410,008 | -0.23(-1.04%) |
Mar 15, 2013 | 21.74 | 22.21 | 21.74 | 22.03 | 747,505 | +0.25(+1.13%) |
Mar 14, 2013 | 21.76 | 21.81 | 21.43 | 21.78 | 294,843 | +0.13(+0.60%) |
Mar 13, 2013 | 20.76 | 21.77 | 20.51 | 21.65 | 490,769 | +0.95(+4.58%) |
Mar 12, 2013 | 20.19 | 20.79 | 20.05 | 20.70 | 328,476 | +0.42(+2.09%) |
Mar 11, 2013 | 20.34 | 20.34 | 20.07 | 20.28 | 201,792 | -0.21(-1.04%) |
Mar 08, 2013 | 20.28 | 20.57 | 20.13 | 20.49 | 180,808 | +0.12(+0.60%) |
Mar 07, 2013 | 20.12 | 20.37 | 20.00 | 20.37 | 142,432 | +0.21(+1.05%) |
Mar 06, 2013 | 19.78 | 20.18 | 19.71 | 20.16 | 319,690 | +0.36(+1.82%) |
Mar 05, 2013 | 19.92 | 20.06 | 19.61 | 19.80 | 156,141 | -0.02(-0.08%) |
Mar 04, 2013 | 19.78 | 19.96 | 19.72 | 19.81 | 323,443 | +0.03(+0.16%) |