Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.33 | 22.72 | 21.98 | 21.99 | 431,979 | -0.55(-2.44%) |
May 30, 2013 | 21.81 | 22.54 | 21.69 | 22.54 | 363,664 | +0.88(+4.06%) |
May 29, 2013 | 21.11 | 21.75 | 21.11 | 21.66 | 307,848 | -0.13(-0.60%) |
May 28, 2013 | 21.70 | 21.98 | 21.50 | 21.79 | 219,881 | +0.33(+1.54%) |
May 24, 2013 | 21.36 | 21.60 | 21.18 | 21.46 | 0 | +0.00(+0.00%) |
May 23, 2013 | 21.00 | 21.61 | 20.87 | 21.46 | 0 | +0.20(+0.94%) |
May 22, 2013 | 21.42 | 21.87 | 21.14 | 21.26 | 0 | -0.48(-2.21%) |
May 21, 2013 | 21.54 | 21.81 | 21.51 | 21.74 | 0 | +0.06(+0.28%) |
May 20, 2013 | 21.48 | 21.71 | 21.48 | 21.68 | 0 | +0.04(+0.18%) |
May 17, 2013 | 21.17 | 21.75 | 21.15 | 21.64 | 0 | +0.16(+0.74%) |
May 16, 2013 | 20.49 | 21.69 | 19.23 | 21.48 | 803,097 | +0.15(+0.70%) |
May 15, 2013 | 21.04 | 21.50 | 21.04 | 21.33 | 486,570 | +0.52(+2.50%) |
May 13, 2013 | 20.31 | 20.85 | 20.23 | 20.81 | 0 | +0.51(+2.51%) |
May 10, 2013 | 20.21 | 20.41 | 20.17 | 20.30 | 0 | +0.17(+0.84%) |
May 09, 2013 | 20.23 | 20.29 | 20.08 | 20.13 | 0 | -0.07(-0.35%) |
May 08, 2013 | 20.33 | 20.35 | 20.09 | 20.20 | 0 | -0.14(-0.69%) |
May 07, 2013 | 19.92 | 20.34 | 19.89 | 20.34 | 0 | +0.42(+2.11%) |
May 06, 2013 | 20.04 | 20.07 | 19.82 | 19.92 | 0 | -0.16(-0.80%) |
May 03, 2013 | 20.08 | 20.32 | 19.84 | 20.08 | 0 | +0.24(+1.21%) |
May 02, 2013 | 19.38 | 20.00 | 19.31 | 19.84 | 0 | +0.57(+2.96%) |
May 01, 2013 | 19.86 | 19.91 | 19.26 | 19.27 | 0 | -0.62(-3.12%) |
Apr 30, 2013 | 19.50 | 19.94 | 19.49 | 19.89 | 335,798 | +0.33(+1.69%) |
Apr 29, 2013 | 19.41 | 19.63 | 19.25 | 19.56 | 140,369 | +0.19(+0.98%) |
Apr 26, 2013 | 19.52 | 19.54 | 19.28 | 19.37 | 174,484 | -0.17(-0.87%) |
Apr 25, 2013 | 19.41 | 19.64 | 19.31 | 19.54 | 272,267 | +0.24(+1.24%) |
Apr 24, 2013 | 19.14 | 19.37 | 19.03 | 19.30 | 210,236 | +0.10(+0.52%) |
Apr 23, 2013 | 19.00 | 19.21 | 18.82 | 19.20 | 207,082 | +0.37(+1.96%) |
Apr 22, 2013 | 18.84 | 18.90 | 18.41 | 18.83 | 223,681 | +0.02(+0.11%) |
Apr 19, 2013 | 18.70 | 18.96 | 18.54 | 18.81 | 182,801 | +0.09(+0.48%) |
Apr 18, 2013 | 19.11 | 19.15 | 18.64 | 18.72 | 250,978 | -0.30(-1.58%) |
Apr 17, 2013 | 19.29 | 19.45 | 18.77 | 19.02 | 371,241 | -0.40(-2.06%) |
Apr 16, 2013 | 19.51 | 19.54 | 19.11 | 19.42 | 432,196 | +0.12(+0.62%) |
Apr 15, 2013 | 19.99 | 20.05 | 19.27 | 19.30 | 533,524 | -0.85(-4.22%) |
Apr 12, 2013 | 20.24 | 20.30 | 19.78 | 20.15 | 265,806 | -0.11(-0.54%) |
Apr 11, 2013 | 20.36 | 20.41 | 20.19 | 20.26 | 220,276 | -0.13(-0.64%) |
Apr 10, 2013 | 19.82 | 20.45 | 19.66 | 20.39 | 1,009,627 | +0.59(+2.98%) |
Apr 09, 2013 | 19.83 | 19.88 | 19.56 | 19.80 | 257,572 | +0.06(+0.30%) |
Apr 08, 2013 | 19.71 | 19.74 | 19.39 | 19.74 | 188,820 | +0.13(+0.66%) |
Apr 05, 2013 | 19.49 | 19.66 | 19.26 | 19.61 | 693,863 | -0.25(-1.26%) |
Apr 04, 2013 | 19.78 | 19.87 | 19.66 | 19.86 | 301,275 | +0.16(+0.81%) |
Apr 03, 2013 | 20.16 | 20.16 | 19.69 | 19.70 | 276,442 | -0.39(-1.94%) |
Apr 02, 2013 | 20.25 | 20.43 | 20.06 | 20.09 | 251,797 | -0.02(-0.10%) |
Apr 01, 2013 | 20.35 | 20.39 | 19.84 | 20.11 | 218,786 | -0.29(-1.42%) |
Mar 28, 2013 | 20.20 | 20.46 | 20.12 | 20.40 | 262,540 | +0.24(+1.19%) |
Mar 27, 2013 | 19.99 | 20.17 | 19.81 | 20.16 | 184,601 | +0.04(+0.20%) |
Mar 26, 2013 | 20.25 | 20.39 | 19.95 | 20.12 | 225,866 | -0.13(-0.64%) |
Mar 25, 2013 | 20.19 | 20.37 | 19.99 | 20.25 | 329,162 | +0.22(+1.10%) |
Mar 22, 2013 | 19.93 | 20.16 | 19.92 | 20.03 | 349,107 | +0.13(+0.65%) |
Mar 21, 2013 | 19.78 | 19.99 | 19.64 | 19.90 | 345,383 | -0.04(-0.20%) |
Mar 20, 2013 | 19.56 | 19.98 | 19.56 | 19.94 | 340,983 | +0.16(+0.81%) |
Mar 19, 2013 | 19.51 | 19.80 | 19.37 | 19.78 | 560,767 | +0.28(+1.44%) |
Mar 18, 2013 | 19.25 | 19.56 | 19.12 | 19.50 | 287,063 | +0.02(+0.10%) |
Mar 15, 2013 | 19.42 | 19.55 | 19.34 | 19.48 | 829,200 | +0.07(+0.36%) |
Mar 14, 2013 | 19.07 | 19.41 | 18.87 | 19.41 | 285,885 | +0.40(+2.10%) |
Mar 13, 2013 | 18.93 | 19.07 | 18.82 | 19.01 | 246,196 | +0.10(+0.53%) |
Mar 12, 2013 | 18.83 | 18.99 | 18.70 | 18.91 | 306,964 | -0.02(-0.11%) |
Mar 11, 2013 | 18.98 | 18.98 | 18.75 | 18.93 | 304,211 | -0.15(-0.79%) |
Mar 08, 2013 | 19.00 | 19.16 | 18.90 | 19.08 | 259,417 | +0.26(+1.38%) |
Mar 07, 2013 | 18.43 | 18.84 | 18.25 | 18.82 | 405,037 | +0.36(+1.95%) |
Mar 06, 2013 | 18.47 | 18.53 | 18.29 | 18.46 | 183,543 | +0.06(+0.33%) |
Mar 05, 2013 | 18.32 | 18.49 | 18.17 | 18.40 | 190,582 | +0.14(+0.77%) |
Mar 04, 2013 | 18.13 | 18.33 | 18.11 | 18.26 | 301,105 | +0.06(+0.33%) |