Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.22 | 22.61 | 22.07 | 22.15 | 445,137 | -0.26(-1.15%) |
May 30, 2013 | 22.31 | 22.57 | 22.27 | 22.41 | 0 | +0.04(+0.17%) |
May 29, 2013 | 22.71 | 23.00 | 22.22 | 22.37 | 574,397 | -0.59(-2.58%) |
May 28, 2013 | 22.51 | 23.12 | 22.44 | 22.96 | 575,226 | +0.66(+2.97%) |
May 24, 2013 | 22.16 | 22.35 | 21.97 | 22.30 | 0 | +0.14(+0.63%) |
May 23, 2013 | 22.01 | 22.18 | 21.86 | 22.16 | 0 | -0.11(-0.49%) |
May 22, 2013 | 22.57 | 22.82 | 22.08 | 22.27 | 0 | -0.34(-1.48%) |
May 21, 2013 | 22.34 | 22.85 | 22.11 | 22.61 | 0 | +0.24(+1.08%) |
May 20, 2013 | 22.40 | 22.58 | 22.32 | 22.36 | 0 | -0.16(-0.73%) |
May 17, 2013 | 22.44 | 22.53 | 22.28 | 22.53 | 0 | +0.27(+1.23%) |
May 16, 2013 | 22.19 | 22.58 | 22.17 | 22.25 | 348,154 | -0.02(-0.07%) |
May 15, 2013 | 22.24 | 22.36 | 22.11 | 22.27 | 0 | +0.08(+0.35%) |
May 13, 2013 | 22.33 | 22.36 | 22.17 | 22.19 | 0 | -0.23(-1.04%) |
May 10, 2013 | 21.97 | 22.44 | 21.96 | 22.43 | 0 | +0.38(+1.73%) |
May 09, 2013 | 21.86 | 22.11 | 21.83 | 22.04 | 0 | +0.18(+0.82%) |
May 08, 2013 | 21.62 | 21.86 | 21.46 | 21.86 | 0 | +0.25(+1.15%) |
May 07, 2013 | 21.35 | 21.64 | 21.23 | 21.62 | 0 | +0.26(+1.24%) |
May 06, 2013 | 21.24 | 21.38 | 21.08 | 21.35 | 0 | +0.12(+0.55%) |
May 03, 2013 | 21.13 | 21.24 | 20.97 | 21.24 | 0 | +0.26(+1.26%) |
May 02, 2013 | 20.79 | 20.99 | 20.62 | 20.97 | 0 | +0.12(+0.60%) |
May 01, 2013 | 21.09 | 21.27 | 20.73 | 20.85 | 0 | -0.36(-1.72%) |
Apr 30, 2013 | 20.98 | 21.22 | 20.77 | 21.21 | 937,982 | +0.18(+0.85%) |
Apr 29, 2013 | 20.95 | 21.10 | 20.46 | 21.03 | 1,034,881 | +0.07(+0.33%) |
Apr 26, 2013 | 17.82 | 21.25 | 20.78 | 20.96 | 3,255,050 | -2.66(-11.27%) |
Apr 25, 2013 | 23.57 | 23.84 | 23.30 | 23.63 | 0 | +0.10(+0.43%) |
Apr 24, 2013 | 23.47 | 23.63 | 23.30 | 23.53 | 0 | +0.11(+0.46%) |
Apr 23, 2013 | 23.16 | 23.53 | 23.14 | 23.42 | 363,374 | +0.46(+1.99%) |
Apr 22, 2013 | 23.08 | 23.08 | 22.77 | 22.96 | 332,013 | -0.08(-0.34%) |
Apr 19, 2013 | 23.25 | 23.39 | 22.90 | 23.04 | 468,726 | -0.09(-0.40%) |
Apr 18, 2013 | 23.34 | 23.64 | 23.07 | 23.13 | 451,588 | -0.19(-0.80%) |
Apr 17, 2013 | 23.46 | 23.60 | 23.24 | 23.32 | 329,203 | -0.29(-1.25%) |
Apr 16, 2013 | 23.56 | 23.63 | 23.27 | 23.61 | 397,660 | +0.32(+1.37%) |
Apr 15, 2013 | 23.94 | 23.94 | 23.25 | 23.29 | 417,954 | -0.73(-3.04%) |
Apr 12, 2013 | 24.01 | 24.13 | 23.70 | 24.02 | 249,796 | -0.11(-0.45%) |
Apr 11, 2013 | 24.15 | 24.15 | 23.90 | 24.13 | 263,635 | -0.02(-0.06%) |
Apr 10, 2013 | 23.76 | 24.22 | 23.62 | 24.15 | 544,549 | +0.42(+1.77%) |
Apr 09, 2013 | 23.80 | 23.92 | 23.58 | 23.73 | 663,124 | +0.05(+0.23%) |
Apr 08, 2013 | 23.87 | 23.87 | 23.52 | 23.67 | 421,357 | -0.18(-0.75%) |
Apr 05, 2013 | 23.77 | 23.98 | 23.38 | 23.85 | 417,307 | -0.34(-1.41%) |
Apr 04, 2013 | 24.27 | 24.32 | 24.09 | 24.19 | 282,317 | +0.07(+0.29%) |
Apr 03, 2013 | 24.68 | 24.82 | 24.08 | 24.12 | 574,502 | -0.55(-2.23%) |
Apr 02, 2013 | 24.88 | 25.11 | 24.55 | 24.67 | 423,359 | -0.14(-0.56%) |
Apr 01, 2013 | 25.33 | 25.38 | 24.74 | 24.81 | 467,216 | -0.61(-2.38%) |
Mar 28, 2013 | 24.98 | 25.48 | 24.85 | 25.42 | 402,337 | +0.43(+1.74%) |
Mar 27, 2013 | 24.78 | 25.05 | 24.54 | 24.98 | 243,572 | -0.02(-0.09%) |
Mar 26, 2013 | 24.81 | 25.01 | 24.75 | 25.01 | 224,883 | +0.32(+1.29%) |
Mar 25, 2013 | 24.82 | 24.90 | 24.53 | 24.69 | 249,507 | -0.11(-0.44%) |
Mar 22, 2013 | 24.73 | 24.87 | 24.65 | 24.80 | 283,914 | +0.12(+0.50%) |
Mar 21, 2013 | 24.68 | 24.83 | 24.59 | 24.67 | 244,556 | -0.18(-0.72%) |
Mar 20, 2013 | 24.53 | 24.88 | 24.46 | 24.85 | 245,878 | +0.40(+1.62%) |
Mar 19, 2013 | 24.57 | 24.69 | 24.19 | 24.46 | 355,439 | -0.10(-0.41%) |
Mar 18, 2013 | 24.31 | 24.62 | 24.20 | 24.56 | 389,296 | +0.02(+0.09%) |
Mar 15, 2013 | 24.22 | 24.56 | 23.94 | 24.53 | 899,664 | +0.29(+1.22%) |
Mar 14, 2013 | 24.13 | 24.64 | 24.09 | 24.24 | 271,607 | +0.14(+0.58%) |
Mar 13, 2013 | 24.04 | 24.11 | 23.94 | 24.10 | 183,037 | +0.07(+0.29%) |
Mar 12, 2013 | 24.02 | 24.15 | 23.89 | 24.03 | 359,370 | -0.11(-0.45%) |
Mar 11, 2013 | 23.70 | 24.14 | 23.70 | 24.14 | 289,183 | -0.04(-0.16%) |
Mar 08, 2013 | 24.06 | 24.19 | 23.94 | 24.18 | 221,476 | +0.19(+0.81%) |
Mar 07, 2013 | 23.92 | 24.05 | 23.64 | 23.98 | 222,228 | +0.08(+0.32%) |
Mar 06, 2013 | 23.98 | 23.98 | 23.83 | 23.91 | 205,279 | -0.02(-0.06%) |
Mar 05, 2013 | 23.53 | 23.94 | 23.53 | 23.92 | 292,236 | +0.46(+1.95%) |
Mar 04, 2013 | 23.34 | 23.50 | 23.23 | 23.46 | 327,283 | +0.09(+0.40%) |