Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.01 | 22.14 | 21.67 | 21.79 | 521,193 | -0.33(-1.48%) |
May 30, 2013 | 22.17 | 22.33 | 22.02 | 22.12 | 810,776 | -0.02(-0.11%) |
May 29, 2013 | 21.80 | 22.34 | 21.78 | 22.14 | 969,844 | +0.21(+0.94%) |
May 28, 2013 | 21.12 | 21.98 | 21.01 | 21.94 | 1,348,735 | +1.11(+5.32%) |
May 24, 2013 | 20.94 | 20.98 | 20.72 | 20.83 | 491,059 | -0.26(-1.23%) |
May 23, 2013 | 21.19 | 21.38 | 20.98 | 21.09 | 1,050,469 | -0.40(-1.86%) |
May 22, 2013 | 21.45 | 22.11 | 21.37 | 21.49 | 1,071,787 | +0.01(+0.06%) |
May 21, 2013 | 21.50 | 21.88 | 21.44 | 21.48 | 1,155,743 | +0.09(+0.42%) |
May 20, 2013 | 21.10 | 21.42 | 20.98 | 21.38 | 846,666 | +0.19(+0.91%) |
May 17, 2013 | 20.80 | 21.28 | 20.71 | 21.19 | 960,871 | +0.57(+2.76%) |
May 16, 2013 | 20.62 | 20.75 | 20.52 | 20.62 | 586,477 | -0.05(-0.23%) |
May 15, 2013 | 20.54 | 20.79 | 20.53 | 20.67 | 394,307 | +0.56(+2.77%) |
May 13, 2013 | 19.97 | 20.32 | 19.97 | 20.11 | 740,088 | +0.07(+0.33%) |
May 10, 2013 | 19.74 | 20.17 | 19.39 | 20.05 | 1,226,290 | -0.64(-3.07%) |
May 09, 2013 | 20.74 | 20.88 | 20.58 | 20.68 | 582,756 | -0.07(-0.32%) |
May 08, 2013 | 20.47 | 20.87 | 20.38 | 20.75 | 757,806 | +0.28(+1.36%) |
May 07, 2013 | 20.32 | 20.52 | 20.21 | 20.47 | 588,488 | +0.24(+1.20%) |
May 06, 2013 | 19.76 | 20.29 | 19.70 | 20.23 | 658,887 | +0.53(+2.71%) |
May 03, 2013 | 19.58 | 19.94 | 19.34 | 19.70 | 734,766 | +0.35(+1.82%) |
May 02, 2013 | 19.02 | 19.38 | 18.86 | 19.34 | 1,116,658 | +0.37(+1.95%) |
May 01, 2013 | 19.47 | 19.51 | 18.96 | 18.97 | 940,367 | -0.53(-2.73%) |
Apr 30, 2013 | 19.34 | 19.51 | 19.24 | 19.51 | 847,273 | +0.19(+1.00%) |
Apr 29, 2013 | 19.24 | 19.43 | 19.08 | 19.31 | 805,774 | +0.16(+0.82%) |
Apr 26, 2013 | 19.28 | 19.45 | 19.09 | 19.16 | 1,033,906 | -0.29(-1.49%) |
Apr 25, 2013 | 19.80 | 19.83 | 19.42 | 19.45 | 891,826 | -0.35(-1.74%) |
Apr 24, 2013 | 19.70 | 20.09 | 19.58 | 19.79 | 804,216 | +0.04(+0.18%) |
Apr 23, 2013 | 19.47 | 19.96 | 19.39 | 19.76 | 581,836 | +0.43(+2.22%) |
Apr 22, 2013 | 19.39 | 19.45 | 19.00 | 19.33 | 596,647 | -0.02(-0.13%) |
Apr 19, 2013 | 18.99 | 19.37 | 18.68 | 19.35 | 803,260 | +0.42(+2.21%) |
Apr 18, 2013 | 19.22 | 19.34 | 18.90 | 18.93 | 788,434 | -0.28(-1.48%) |
Apr 17, 2013 | 19.34 | 19.44 | 19.11 | 19.22 | 795,467 | -0.38(-1.92%) |
Apr 16, 2013 | 19.78 | 19.79 | 19.32 | 19.59 | 1,048,186 | -0.01(-0.03%) |
Apr 15, 2013 | 20.02 | 20.08 | 19.55 | 19.60 | 999,771 | -0.58(-2.88%) |
Apr 12, 2013 | 20.10 | 20.20 | 19.91 | 20.18 | 709,144 | -0.05(-0.27%) |
Apr 11, 2013 | 20.36 | 20.45 | 20.12 | 20.23 | 811,221 | -0.21(-1.01%) |
Apr 10, 2013 | 20.02 | 20.46 | 20.00 | 20.44 | 697,321 | +0.49(+2.46%) |
Apr 09, 2013 | 19.87 | 20.12 | 19.83 | 19.95 | 741,505 | +0.13(+0.64%) |
Apr 08, 2013 | 19.74 | 19.83 | 19.22 | 19.82 | 685,829 | +0.14(+0.71%) |
Apr 05, 2013 | 19.73 | 19.73 | 19.37 | 19.68 | 548,839 | -0.36(-1.78%) |
Apr 04, 2013 | 20.10 | 20.15 | 19.93 | 20.04 | 599,797 | +0.06(+0.30%) |
Apr 03, 2013 | 20.34 | 20.34 | 19.85 | 19.98 | 1,375,053 | -0.25(-1.23%) |
Apr 02, 2013 | 20.59 | 20.68 | 20.02 | 20.23 | 1,183,572 | -0.33(-1.59%) |
Apr 01, 2013 | 20.98 | 21.03 | 20.48 | 20.55 | 809,903 | -0.44(-2.08%) |
Mar 28, 2013 | 21.03 | 21.25 | 20.97 | 20.99 | 877,379 | +0.02(+0.12%) |
Mar 27, 2013 | 20.79 | 21.06 | 20.70 | 20.97 | 873,243 | +0.07(+0.32%) |
Mar 26, 2013 | 20.71 | 20.90 | 20.63 | 20.90 | 670,632 | +0.27(+1.32%) |
Mar 25, 2013 | 20.88 | 20.90 | 20.40 | 20.63 | 860,505 | -0.16(-0.76%) |
Mar 22, 2013 | 21.07 | 21.07 | 20.72 | 20.79 | 627,936 | -0.25(-1.18%) |
Mar 21, 2013 | 21.70 | 21.97 | 20.97 | 21.03 | 1,026,967 | -0.92(-4.19%) |
Mar 20, 2013 | 22.03 | 22.05 | 21.82 | 21.95 | 634,373 | +0.06(+0.28%) |
Mar 19, 2013 | 21.89 | 22.14 | 21.82 | 21.89 | 1,544,717 | +0.13(+0.61%) |
Mar 18, 2013 | 21.81 | 21.99 | 21.72 | 21.76 | 616,460 | -0.41(-1.86%) |
Mar 15, 2013 | 22.14 | 22.26 | 21.91 | 22.17 | 1,372,828 | -0.02(-0.08%) |
Mar 14, 2013 | 22.11 | 22.24 | 21.97 | 22.19 | 1,023,482 | +0.22(+1.02%) |
Mar 13, 2013 | 21.79 | 22.03 | 21.74 | 21.97 | 658,002 | +0.29(+1.34%) |
Mar 12, 2013 | 21.70 | 21.78 | 21.61 | 21.68 | 579,466 | -0.04(-0.17%) |
Mar 11, 2013 | 21.72 | 21.78 | 21.55 | 21.71 | 771,037 | -0.11(-0.50%) |
Mar 08, 2013 | 21.32 | 22.24 | 21.25 | 21.82 | 1,582,192 | +0.76(+3.62%) |
Mar 07, 2013 | 20.83 | 21.18 | 20.83 | 21.06 | 801,904 | +0.19(+0.93%) |
Mar 06, 2013 | 20.88 | 20.98 | 20.77 | 20.86 | 638,479 | +0.08(+0.38%) |
Mar 05, 2013 | 20.74 | 21.38 | 20.69 | 20.79 | 1,071,994 | +0.19(+0.91%) |
Mar 04, 2013 | 20.83 | 20.86 | 20.35 | 20.60 | 1,043,058 | -0.28(-1.36%) |