Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.04 | 22.13 | 21.47 | 22.13 | 38,969 | -0.16(-0.71%) |
May 30, 2013 | 22.05 | 22.29 | 22.04 | 22.29 | 1,429 | -0.21(-0.94%) |
May 29, 2013 | 22.42 | 23.59 | 22.42 | 22.50 | 4,380 | -0.10(-0.44%) |
May 28, 2013 | 22.14 | 22.60 | 22.14 | 22.60 | 5,723 | +0.89(+4.09%) |
May 24, 2013 | 21.84 | 21.93 | 21.71 | 21.71 | 0 | -0.30(-1.39%) |
May 23, 2013 | 22.32 | 22.39 | 21.21 | 22.01 | 0 | -0.49(-2.18%) |
May 22, 2013 | 23.59 | 24.22 | 22.45 | 22.50 | 0 | -0.85(-3.66%) |
May 21, 2013 | 23.43 | 23.97 | 22.87 | 23.36 | 0 | +0.12(+0.51%) |
May 20, 2013 | 22.77 | 23.45 | 22.77 | 23.24 | 0 | +0.47(+2.06%) |
May 17, 2013 | 22.52 | 23.06 | 22.52 | 22.77 | 0 | +0.34(+1.51%) |
May 16, 2013 | 21.94 | 22.51 | 21.94 | 22.43 | 2,578 | +0.48(+2.17%) |
May 15, 2013 | 22.15 | 22.18 | 21.88 | 21.96 | 0 | -0.12(-0.56%) |
May 13, 2013 | 22.34 | 22.34 | 21.15 | 22.08 | 0 | +0.07(+0.30%) |
May 10, 2013 | 22.03 | 22.03 | 21.85 | 22.01 | 0 | +0.09(+0.42%) |
May 09, 2013 | 22.36 | 22.36 | 21.56 | 21.92 | 0 | -0.41(-1.84%) |
May 08, 2013 | 22.03 | 22.33 | 22.03 | 22.33 | 0 | +0.30(+1.36%) |
May 07, 2013 | 21.52 | 22.03 | 21.28 | 22.03 | 0 | +0.65(+3.05%) |
May 06, 2013 | 21.46 | 21.46 | 21.17 | 21.38 | 0 | -0.06(-0.27%) |
May 03, 2013 | 21.20 | 21.44 | 21.20 | 21.44 | 0 | +0.63(+3.01%) |
May 02, 2013 | 20.89 | 21.11 | 20.79 | 20.81 | 0 | +0.06(+0.28%) |
May 01, 2013 | 21.06 | 21.20 | 20.57 | 20.75 | 0 | -0.62(-2.90%) |
Apr 30, 2013 | 21.67 | 21.67 | 21.28 | 21.38 | 0 | -0.20(-0.91%) |
Apr 29, 2013 | 21.56 | 21.58 | 21.32 | 21.57 | 2,534 | +0.18(+0.82%) |
Apr 26, 2013 | 21.98 | 21.98 | 21.22 | 21.39 | 9,795 | -0.46(-2.12%) |
Apr 25, 2013 | 22.13 | 22.13 | 21.86 | 21.86 | 0 | -0.25(-1.15%) |
Apr 24, 2013 | 22.18 | 22.18 | 21.79 | 22.11 | 0 | +0.39(+1.77%) |
Apr 23, 2013 | 21.64 | 21.73 | 21.28 | 21.73 | 4,729 | +0.42(+1.96%) |
Apr 22, 2013 | 21.58 | 21.58 | 21.12 | 21.31 | 4,627 | -0.52(-2.39%) |
Apr 19, 2013 | 21.03 | 21.85 | 20.83 | 21.83 | 25,481 | +0.73(+3.46%) |
Apr 18, 2013 | 21.71 | 21.71 | 21.00 | 21.10 | 6,053 | -0.28(-1.31%) |
Apr 17, 2013 | 21.53 | 21.54 | 21.08 | 21.38 | 19,738 | -0.45(-2.06%) |
Apr 16, 2013 | 21.26 | 22.00 | 20.92 | 21.83 | 5,947 | +0.94(+4.50%) |
Apr 15, 2013 | 21.75 | 21.75 | 20.89 | 20.89 | 13,616 | -1.09(-4.96%) |
Apr 12, 2013 | 22.17 | 22.17 | 21.94 | 21.98 | 5,129 | -0.10(-0.47%) |
Apr 11, 2013 | 21.91 | 22.22 | 21.61 | 22.09 | 4,242 | +0.20(+0.89%) |
Apr 10, 2013 | 21.45 | 22.50 | 21.26 | 21.89 | 9,432 | +0.68(+3.20%) |
Apr 09, 2013 | 21.79 | 21.93 | 21.21 | 21.21 | 9,055 | -0.29(-1.37%) |
Apr 08, 2013 | 21.56 | 21.56 | 21.36 | 21.51 | 3,389 | +0.09(+0.43%) |
Apr 05, 2013 | 21.22 | 21.70 | 21.22 | 21.41 | 5,535 | -0.10(-0.46%) |
Apr 04, 2013 | 21.41 | 22.10 | 21.36 | 21.51 | 21,519 | +0.23(+1.10%) |
Apr 03, 2013 | 22.15 | 22.15 | 21.22 | 21.28 | 16,127 | -0.78(-3.55%) |
Apr 02, 2013 | 22.19 | 22.77 | 22.05 | 22.06 | 9,859 | -0.03(-0.12%) |
Apr 01, 2013 | 22.88 | 22.94 | 21.97 | 22.09 | 12,738 | -0.71(-3.12%) |
Mar 28, 2013 | 23.47 | 24.14 | 22.80 | 22.80 | 14,296 | -0.33(-1.41%) |
Mar 27, 2013 | 23.20 | 23.50 | 23.12 | 23.12 | 3,816 | -0.37(-1.56%) |
Mar 26, 2013 | 23.49 | 23.75 | 23.12 | 23.49 | 12,739 | +0.08(+0.36%) |
Mar 25, 2013 | 23.50 | 23.72 | 23.40 | 23.40 | 4,832 | -0.19(-0.80%) |
Mar 22, 2013 | 23.82 | 23.82 | 23.50 | 23.59 | 7,803 | +0.09(+0.39%) |
Mar 21, 2013 | 23.81 | 23.81 | 23.24 | 23.50 | 3,565 | -0.63(-2.60%) |
Mar 20, 2013 | 23.59 | 24.13 | 23.59 | 24.13 | 3,413 | +0.93(+3.99%) |
Mar 19, 2013 | 23.25 | 23.51 | 22.97 | 23.20 | 7,179 | -0.30(-1.28%) |
Mar 18, 2013 | 23.14 | 23.50 | 23.14 | 23.50 | 1,846 | +0.11(+0.47%) |
Mar 15, 2013 | 23.91 | 24.20 | 22.50 | 23.39 | 53,494 | -0.55(-2.29%) |
Mar 14, 2013 | 23.69 | 24.12 | 23.69 | 23.94 | 3,317 | +0.33(+1.41%) |
Mar 13, 2013 | 23.35 | 23.61 | 23.24 | 23.61 | 4,896 | +0.21(+0.89%) |
Mar 12, 2013 | 23.49 | 24.02 | 23.40 | 23.40 | 2,154 | -0.08(-0.36%) |
Mar 11, 2013 | 23.52 | 23.93 | 23.20 | 23.48 | 5,829 | -0.19(-0.80%) |
Mar 08, 2013 | 24.04 | 24.14 | 23.47 | 23.67 | 10,302 | -0.16(-0.68%) |
Mar 07, 2013 | 23.52 | 23.84 | 23.30 | 23.84 | 6,205 | +0.25(+1.08%) |
Mar 06, 2013 | 22.97 | 23.58 | 22.78 | 23.58 | 5,040 | +0.64(+2.79%) |
Mar 05, 2013 | 22.65 | 23.16 | 22.61 | 22.94 | 11,989 | +0.37(+1.65%) |
Mar 04, 2013 | 22.39 | 22.71 | 21.81 | 22.57 | 3,591 | +0.14(+0.61%) |