Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.17 | 22.23 | 21.66 | 21.74 | 234,561 | -0.65(-2.92%) |
May 30, 2013 | 22.15 | 22.50 | 22.15 | 22.39 | 531,495 | +0.60(+2.77%) |
May 29, 2013 | 22.35 | 22.35 | 21.72 | 21.79 | 231,889 | -0.51(-2.29%) |
May 28, 2013 | 22.25 | 22.43 | 22.20 | 22.30 | 160,045 | +0.20(+0.90%) |
May 24, 2013 | 22.84 | 23.00 | 21.98 | 22.10 | 472,004 | -1.05(-4.54%) |
May 23, 2013 | 22.75 | 23.15 | 22.22 | 23.15 | 51,430 | -0.25(-1.07%) |
May 22, 2013 | 23.75 | 24.05 | 23.39 | 23.40 | 68,792 | -0.65(-2.70%) |
May 21, 2013 | 23.97 | 24.15 | 23.97 | 24.05 | 327,394 | +0.00(+0.00%) |
May 20, 2013 | 23.74 | 24.14 | 23.74 | 24.05 | 268,943 | +1.08(+4.70%) |
May 17, 2013 | 22.65 | 22.97 | 22.65 | 22.97 | 53,009 | +0.41(+1.82%) |
May 16, 2013 | 22.60 | 22.73 | 22.52 | 22.56 | 137,845 | -0.04(-0.18%) |
May 15, 2013 | 22.34 | 22.70 | 22.34 | 22.60 | 91,439 | +0.75(+3.43%) |
May 13, 2013 | 21.79 | 21.99 | 21.76 | 21.85 | 236,646 | +0.95(+4.55%) |
May 10, 2013 | 21.12 | 21.20 | 20.90 | 20.90 | 77,292 | -0.29(-1.37%) |
May 09, 2013 | 21.03 | 21.19 | 20.95 | 21.19 | 40,275 | +0.43(+2.07%) |
May 08, 2013 | 20.61 | 20.76 | 20.61 | 20.76 | 103,502 | +0.11(+0.53%) |
May 07, 2013 | 20.66 | 20.66 | 20.58 | 20.65 | 162,107 | +0.08(+0.39%) |
May 06, 2013 | 20.68 | 20.77 | 20.57 | 20.57 | 87,937 | -0.29(-1.39%) |
May 03, 2013 | 20.65 | 20.95 | 20.62 | 20.86 | 209,004 | +0.24(+1.16%) |
May 02, 2013 | 20.00 | 20.62 | 20.00 | 20.62 | 67,258 | +0.11(+0.54%) |
May 01, 2013 | 20.50 | 20.63 | 20.47 | 20.51 | 27,861 | -0.34(-1.63%) |
Apr 30, 2013 | 20.71 | 20.89 | 20.71 | 20.85 | 124,153 | -0.38(-1.79%) |
Apr 29, 2013 | 21.03 | 21.25 | 21.03 | 21.23 | 89,141 | +0.28(+1.34%) |
Apr 26, 2013 | 21.16 | 21.13 | 20.95 | 20.95 | 25,861 | -0.18(-0.85%) |
Apr 25, 2013 | 21.05 | 21.19 | 20.95 | 21.13 | 87,889 | -0.30(-1.42%) |
Apr 24, 2013 | 21.28 | 21.46 | 21.28 | 21.43 | 123,429 | +0.23(+1.10%) |
Apr 23, 2013 | 20.80 | 21.20 | 20.80 | 21.20 | 26,379 | -0.11(-0.52%) |
Apr 22, 2013 | 21.17 | 21.31 | 21.07 | 21.31 | 54,636 | +0.21(+1.00%) |
Apr 19, 2013 | 20.83 | 21.10 | 20.70 | 21.10 | 26,368 | +0.38(+1.83%) |
Apr 18, 2013 | 20.91 | 20.92 | 20.71 | 20.72 | 31,427 | +0.10(+0.48%) |
Apr 17, 2013 | 20.67 | 20.78 | 20.59 | 20.62 | 27,082 | +0.25(+1.23%) |
Apr 16, 2013 | 20.23 | 20.51 | 20.23 | 20.37 | 52,753 | +0.20(+0.99%) |
Apr 15, 2013 | 20.68 | 20.68 | 20.16 | 20.17 | 119,777 | -0.77(-3.68%) |
Apr 12, 2013 | 21.10 | 21.15 | 20.86 | 20.94 | 145,539 | +0.01(+0.05%) |
Apr 11, 2013 | 20.90 | 21.06 | 20.80 | 20.93 | 83,422 | +0.59(+2.90%) |
Apr 10, 2013 | 20.10 | 20.34 | 20.10 | 20.34 | 175,811 | +0.32(+1.60%) |
Apr 09, 2013 | 19.86 | 20.15 | 19.86 | 20.02 | 67,403 | -0.05(-0.26%) |
Apr 08, 2013 | 19.88 | 20.10 | 19.88 | 20.07 | 139,139 | -0.12(-0.58%) |
Apr 05, 2013 | 20.01 | 20.23 | 19.96 | 20.19 | 281,122 | +0.34(+1.71%) |
Apr 04, 2013 | 19.32 | 19.87 | 19.29 | 19.85 | 42,671 | +1.03(+5.47%) |
Apr 03, 2013 | 19.21 | 19.21 | 18.76 | 18.82 | 43,647 | +0.17(+0.91%) |
Apr 02, 2013 | 18.68 | 18.68 | 18.36 | 18.65 | 53,661 | -0.14(-0.75%) |
Apr 01, 2013 | 19.00 | 19.00 | 18.75 | 18.79 | 78,034 | -0.41(-2.14%) |
Mar 28, 2013 | 19.20 | 19.29 | 19.17 | 19.20 | 128,369 | -0.26(-1.34%) |
Mar 27, 2013 | 19.44 | 19.47 | 19.36 | 19.46 | 80,669 | +0.01(+0.05%) |
Mar 26, 2013 | 19.81 | 19.81 | 19.27 | 19.45 | 39,522 | -0.28(-1.42%) |
Mar 25, 2013 | 19.85 | 20.09 | 19.70 | 19.73 | 36,621 | -0.35(-1.74%) |
Mar 22, 2013 | 20.01 | 20.10 | 20.01 | 20.08 | 38,813 | -0.28(-1.35%) |
Mar 21, 2013 | 20.46 | 20.47 | 20.31 | 20.36 | 29,306 | +0.07(+0.37%) |
Mar 20, 2013 | 20.17 | 20.29 | 20.10 | 20.28 | 31,345 | +0.28(+1.40%) |
Mar 19, 2013 | 20.22 | 20.22 | 19.95 | 20.00 | 19,365 | -0.15(-0.74%) |
Mar 18, 2013 | 20.05 | 20.29 | 20.05 | 20.15 | 60,579 | -0.27(-1.32%) |
Mar 15, 2013 | 20.60 | 20.60 | 20.41 | 20.42 | 91,958 | -0.25(-1.21%) |
Mar 14, 2013 | 20.65 | 20.73 | 20.57 | 20.67 | 57,139 | -0.29(-1.38%) |
Mar 13, 2013 | 20.95 | 20.98 | 20.75 | 20.96 | 23,067 | +0.31(+1.50%) |
Mar 12, 2013 | 20.75 | 20.75 | 20.60 | 20.65 | 75,420 | -0.01(-0.05%) |
Mar 11, 2013 | 20.75 | 20.75 | 20.65 | 20.66 | 22,244 | +0.25(+1.22%) |
Mar 08, 2013 | 20.25 | 20.42 | 20.25 | 20.41 | 128,949 | +0.41(+2.05%) |
Mar 07, 2013 | 19.85 | 20.10 | 19.85 | 20.00 | 97,186 | -0.47(-2.30%) |
Mar 06, 2013 | 20.34 | 20.54 | 20.34 | 20.47 | 485,672 | +0.00(+0.00%) |
Mar 05, 2013 | 20.25 | 20.49 | 20.25 | 20.47 | 49,124 | +0.12(+0.59%) |
Mar 04, 2013 | 20.15 | 20.40 | 20.15 | 20.35 | 56,310 | -0.10(-0.49%) |