Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.80 | 22.08 | 21.52 | 21.72 | 356,763 | -0.25(-1.14%) |
May 30, 2013 | 21.97 | 22.17 | 21.76 | 21.97 | 453,044 | +0.05(+0.23%) |
May 29, 2013 | 22.35 | 22.56 | 21.80 | 21.92 | 303,688 | -0.57(-2.53%) |
May 28, 2013 | 22.70 | 23.28 | 22.47 | 22.49 | 307,442 | +0.16(+0.72%) |
May 24, 2013 | 22.13 | 22.43 | 21.82 | 22.33 | 0 | +0.13(+0.59%) |
May 23, 2013 | 22.30 | 22.46 | 22.16 | 22.20 | 0 | -0.37(-1.64%) |
May 22, 2013 | 23.12 | 23.55 | 22.42 | 22.57 | 0 | -0.57(-2.46%) |
May 21, 2013 | 23.17 | 23.23 | 22.90 | 23.14 | 0 | +0.04(+0.17%) |
May 20, 2013 | 23.11 | 23.29 | 22.88 | 23.10 | 0 | -0.16(-0.69%) |
May 17, 2013 | 23.18 | 23.37 | 23.01 | 23.26 | 0 | +0.33(+1.44%) |
May 16, 2013 | 22.70 | 22.99 | 22.50 | 22.93 | 344,197 | +0.13(+0.57%) |
May 15, 2013 | 22.51 | 23.00 | 22.51 | 22.80 | 0 | +0.25(+1.11%) |
May 13, 2013 | 22.75 | 22.91 | 22.41 | 22.55 | 0 | +0.03(+0.13%) |
May 10, 2013 | 22.24 | 22.63 | 22.17 | 22.52 | 0 | +0.35(+1.58%) |
May 09, 2013 | 22.14 | 22.34 | 21.99 | 22.17 | 0 | -0.08(-0.36%) |
May 08, 2013 | 22.13 | 22.32 | 22.01 | 22.25 | 0 | +0.04(+0.18%) |
May 07, 2013 | 22.49 | 22.49 | 21.96 | 22.21 | 0 | -0.30(-1.33%) |
May 06, 2013 | 22.35 | 22.63 | 22.05 | 22.51 | 0 | +0.09(+0.40%) |
May 03, 2013 | 22.04 | 22.90 | 22.04 | 22.42 | 0 | +0.37(+1.68%) |
May 02, 2013 | 20.72 | 22.17 | 20.70 | 22.05 | 0 | +1.35(+6.52%) |
May 01, 2013 | 21.00 | 21.53 | 20.45 | 20.70 | 772,858 | -0.24(-1.15%) |
Apr 30, 2013 | 20.89 | 21.02 | 20.65 | 20.94 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 20.54 | 21.10 | 20.49 | 20.95 | 361,180 | +0.51(+2.50%) |
Apr 26, 2013 | 20.99 | 20.98 | 20.43 | 20.44 | 258,531 | -0.54(-2.57%) |
Apr 25, 2013 | 20.67 | 21.15 | 20.64 | 20.98 | 0 | +0.44(+2.14%) |
Apr 24, 2013 | 20.55 | 20.63 | 20.35 | 20.54 | 263,928 | -0.08(-0.39%) |
Apr 23, 2013 | 20.35 | 20.73 | 20.16 | 20.62 | 327,154 | +0.43(+2.13%) |
Apr 22, 2013 | 20.30 | 20.30 | 19.75 | 20.19 | 181,373 | -0.02(-0.10%) |
Apr 19, 2013 | 19.92 | 20.30 | 19.74 | 20.21 | 385,931 | +0.28(+1.40%) |
Apr 18, 2013 | 20.28 | 20.36 | 19.75 | 19.93 | 388,384 | -0.27(-1.34%) |
Apr 17, 2013 | 20.01 | 20.35 | 19.76 | 20.20 | 312,490 | +0.06(+0.30%) |
Apr 16, 2013 | 20.20 | 20.21 | 19.74 | 20.14 | 495,259 | +0.09(+0.45%) |
Apr 15, 2013 | 20.73 | 20.73 | 19.94 | 20.05 | 459,187 | -0.78(-3.74%) |
Apr 12, 2013 | 20.99 | 21.11 | 20.60 | 20.83 | 379,858 | -0.30(-1.42%) |
Apr 11, 2013 | 21.18 | 21.65 | 21.09 | 21.13 | 248,181 | -0.08(-0.38%) |
Apr 10, 2013 | 21.02 | 21.35 | 21.01 | 21.21 | 250,897 | +0.21(+1.00%) |
Apr 09, 2013 | 20.66 | 21.28 | 20.60 | 21.00 | 429,956 | +0.34(+1.65%) |
Apr 08, 2013 | 21.02 | 21.05 | 20.56 | 20.66 | 324,851 | -0.28(-1.34%) |
Apr 05, 2013 | 20.64 | 21.01 | 20.41 | 20.94 | 265,579 | -0.09(-0.43%) |
Apr 04, 2013 | 20.77 | 21.04 | 20.37 | 21.03 | 289,919 | +0.35(+1.69%) |
Apr 03, 2013 | 21.20 | 21.23 | 20.43 | 20.68 | 334,049 | -0.57(-2.68%) |
Apr 02, 2013 | 21.25 | 21.50 | 21.10 | 21.25 | 238,504 | +0.09(+0.43%) |
Apr 01, 2013 | 21.32 | 21.40 | 20.94 | 21.16 | 358,338 | -0.15(-0.70%) |
Mar 28, 2013 | 20.96 | 21.46 | 20.93 | 21.31 | 389,215 | +0.33(+1.57%) |
Mar 27, 2013 | 20.69 | 21.09 | 20.50 | 20.98 | 359,864 | +0.17(+0.82%) |
Mar 26, 2013 | 20.74 | 20.81 | 20.40 | 20.81 | 224,253 | +0.22(+1.07%) |
Mar 25, 2013 | 20.59 | 20.65 | 20.33 | 20.59 | 219,464 | +0.03(+0.15%) |
Mar 22, 2013 | 20.41 | 20.70 | 20.36 | 20.56 | 199,038 | +0.18(+0.88%) |
Mar 21, 2013 | 20.51 | 20.55 | 20.24 | 20.38 | 305,271 | -0.31(-1.50%) |
Mar 20, 2013 | 20.42 | 20.76 | 20.23 | 20.69 | 373,309 | +0.35(+1.72%) |
Mar 19, 2013 | 20.13 | 20.43 | 19.97 | 20.34 | 350,649 | +0.20(+0.99%) |
Mar 18, 2013 | 19.99 | 20.23 | 19.86 | 20.14 | 337,235 | -0.09(-0.44%) |
Mar 15, 2013 | 20.00 | 20.51 | 19.81 | 20.23 | 698,367 | +0.25(+1.25%) |
Mar 14, 2013 | 19.99 | 20.02 | 19.73 | 19.98 | 431,136 | +0.07(+0.35%) |
Mar 13, 2013 | 19.66 | 20.00 | 19.63 | 19.91 | 402,907 | +0.32(+1.63%) |
Mar 12, 2013 | 19.76 | 19.93 | 19.53 | 19.59 | 346,857 | -0.26(-1.31%) |
Mar 11, 2013 | 19.90 | 19.95 | 19.45 | 19.85 | 509,303 | -0.07(-0.35%) |
Mar 08, 2013 | 19.89 | 19.94 | 19.66 | 19.92 | 244,264 | +0.21(+1.07%) |
Mar 07, 2013 | 19.50 | 19.74 | 19.35 | 19.71 | 340,305 | +0.36(+1.86%) |
Mar 06, 2013 | 19.57 | 19.74 | 19.30 | 19.35 | 211,209 | -0.20(-1.02%) |
Mar 05, 2013 | 19.29 | 19.75 | 19.17 | 19.55 | 404,029 | +0.40(+2.09%) |
Mar 04, 2013 | 19.03 | 19.34 | 18.94 | 19.15 | 390,469 | -0.09(-0.47%) |