Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.23 | 22.40 | 21.55 | 21.79 | 390,713 | -0.58(-2.61%) |
May 30, 2013 | 22.64 | 22.80 | 22.11 | 22.37 | 279,362 | -0.27(-1.20%) |
May 29, 2013 | 23.10 | 23.32 | 22.50 | 22.65 | 310,720 | -0.64(-2.74%) |
May 28, 2013 | 23.32 | 23.60 | 23.04 | 23.28 | 281,896 | +0.17(+0.72%) |
May 24, 2013 | 23.25 | 23.57 | 23.03 | 23.12 | 219,008 | -0.23(-0.98%) |
May 23, 2013 | 23.54 | 23.55 | 23.20 | 23.35 | 200,780 | -0.59(-2.47%) |
May 22, 2013 | 24.83 | 25.53 | 23.71 | 23.94 | 463,141 | -0.72(-2.94%) |
May 21, 2013 | 24.39 | 24.78 | 24.36 | 24.66 | 129,210 | +0.33(+1.37%) |
May 20, 2013 | 24.24 | 24.59 | 24.24 | 24.33 | 82,901 | +0.11(+0.47%) |
May 17, 2013 | 24.17 | 24.46 | 24.03 | 24.21 | 234,408 | +0.21(+0.86%) |
May 16, 2013 | 23.81 | 24.32 | 23.81 | 24.01 | 148,634 | +0.11(+0.46%) |
May 15, 2013 | 23.47 | 23.96 | 23.47 | 23.90 | 91,032 | +0.56(+2.39%) |
May 13, 2013 | 23.14 | 23.43 | 23.12 | 23.34 | 96,003 | +0.14(+0.62%) |
May 10, 2013 | 22.88 | 23.20 | 22.84 | 23.20 | 94,052 | +0.28(+1.20%) |
May 09, 2013 | 23.00 | 23.04 | 22.71 | 22.92 | 295,421 | -0.09(-0.40%) |
May 08, 2013 | 23.03 | 23.03 | 22.76 | 23.01 | 246,802 | -0.08(-0.35%) |
May 07, 2013 | 23.10 | 23.32 | 22.95 | 23.09 | 167,319 | +0.09(+0.40%) |
May 06, 2013 | 23.11 | 23.27 | 22.95 | 23.00 | 210,474 | -0.03(-0.15%) |
May 03, 2013 | 22.66 | 23.11 | 22.47 | 23.04 | 104,024 | +0.57(+2.53%) |
May 02, 2013 | 22.32 | 22.55 | 22.22 | 22.47 | 155,489 | +0.25(+1.11%) |
May 01, 2013 | 22.61 | 22.61 | 22.16 | 22.22 | 211,470 | -0.48(-2.10%) |
Apr 30, 2013 | 22.77 | 22.88 | 22.56 | 22.70 | 157,148 | -0.04(-0.18%) |
Apr 29, 2013 | 22.74 | 22.91 | 22.66 | 22.74 | 80,717 | +0.07(+0.33%) |
Apr 26, 2013 | 22.74 | 22.81 | 22.53 | 22.66 | 228,754 | -0.14(-0.63%) |
Apr 25, 2013 | 22.67 | 23.00 | 22.62 | 22.81 | 158,948 | +0.21(+0.92%) |
Apr 24, 2013 | 22.51 | 22.65 | 22.39 | 22.60 | 201,861 | +0.07(+0.31%) |
Apr 23, 2013 | 22.16 | 22.55 | 22.10 | 22.53 | 184,957 | +0.50(+2.27%) |
Apr 22, 2013 | 21.75 | 22.03 | 21.16 | 22.03 | 272,146 | +0.29(+1.35%) |
Apr 19, 2013 | 21.22 | 21.76 | 21.18 | 21.74 | 201,046 | +0.61(+2.88%) |
Apr 18, 2013 | 21.53 | 21.66 | 21.00 | 21.13 | 264,955 | -0.37(-1.74%) |
Apr 17, 2013 | 21.84 | 21.84 | 21.24 | 21.50 | 271,385 | -0.48(-2.17%) |
Apr 16, 2013 | 21.62 | 22.03 | 21.42 | 21.98 | 168,506 | +0.58(+2.71%) |
Apr 15, 2013 | 22.19 | 22.35 | 21.37 | 21.40 | 407,117 | -0.85(-3.82%) |
Apr 12, 2013 | 22.23 | 22.50 | 22.07 | 22.25 | 226,338 | -0.02(-0.08%) |
Apr 11, 2013 | 22.02 | 22.27 | 21.91 | 22.27 | 415,312 | +0.37(+1.68%) |
Apr 10, 2013 | 21.23 | 22.04 | 21.21 | 21.90 | 444,668 | +0.84(+4.01%) |
Apr 09, 2013 | 20.46 | 21.40 | 20.40 | 21.05 | 383,135 | +0.61(+3.01%) |
Apr 08, 2013 | 19.75 | 20.47 | 19.68 | 20.44 | 361,147 | +0.77(+3.91%) |
Apr 05, 2013 | 19.36 | 19.68 | 19.24 | 19.67 | 159,105 | +0.03(+0.15%) |
Apr 04, 2013 | 19.60 | 19.77 | 19.49 | 19.64 | 338,544 | +0.07(+0.38%) |
Apr 03, 2013 | 19.82 | 20.07 | 19.48 | 19.57 | 570,426 | -1.14(-5.49%) |
Apr 02, 2013 | 20.56 | 20.83 | 20.50 | 20.70 | 547,325 | +0.22(+1.09%) |
Apr 01, 2013 | 20.69 | 20.80 | 20.33 | 20.48 | 242,922 | -0.24(-1.16%) |
Mar 28, 2013 | 20.45 | 20.80 | 20.43 | 20.72 | 206,745 | +0.33(+1.61%) |
Mar 27, 2013 | 20.03 | 20.41 | 20.03 | 20.39 | 370,831 | +0.26(+1.28%) |
Mar 26, 2013 | 20.20 | 20.46 | 20.02 | 20.14 | 599,131 | +0.10(+0.52%) |
Mar 25, 2013 | 19.96 | 20.16 | 19.96 | 20.03 | 186,002 | +0.16(+0.78%) |
Mar 22, 2013 | 19.85 | 19.97 | 19.72 | 19.88 | 279,175 | -0.03(-0.14%) |
Mar 21, 2013 | 19.92 | 20.09 | 19.78 | 19.91 | 169,020 | -0.03(-0.17%) |
Mar 20, 2013 | 20.03 | 20.26 | 19.85 | 19.94 | 285,936 | -0.04(-0.20%) |
Mar 19, 2013 | 20.01 | 20.18 | 19.85 | 19.98 | 236,899 | +0.02(+0.11%) |
Mar 18, 2013 | 19.68 | 20.11 | 19.68 | 19.96 | 290,507 | +0.05(+0.26%) |
Mar 15, 2013 | 19.92 | 20.01 | 19.70 | 19.91 | 275,060 | -0.03(-0.14%) |
Mar 14, 2013 | 20.00 | 20.11 | 19.88 | 19.93 | 366,880 | -0.04(-0.20%) |
Mar 13, 2013 | 19.84 | 20.26 | 19.72 | 19.97 | 288,536 | +0.10(+0.52%) |
Mar 12, 2013 | 19.98 | 19.98 | 19.67 | 19.87 | 82,615 | -0.17(-0.85%) |
Mar 11, 2013 | 20.25 | 20.36 | 19.96 | 20.04 | 1,444,057 | -0.23(-1.13%) |
Mar 08, 2013 | 20.30 | 20.30 | 19.95 | 20.27 | 155,406 | +0.13(+0.65%) |
Mar 07, 2013 | 19.83 | 20.15 | 19.83 | 20.14 | 251,793 | +0.34(+1.73%) |
Mar 06, 2013 | 19.63 | 19.84 | 19.58 | 19.80 | 178,138 | +0.27(+1.40%) |
Mar 05, 2013 | 19.12 | 19.54 | 19.03 | 19.52 | 180,294 | +0.50(+2.64%) |
Mar 04, 2013 | 18.97 | 19.13 | 18.68 | 19.02 | 259,383 | +0.02(+0.09%) |