Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.33 | 22.40 | 22.06 | 22.08 | 416,176 | -0.60(-2.65%) |
May 30, 2013 | 22.55 | 22.77 | 22.54 | 22.68 | 120,340 | +0.29(+1.29%) |
May 29, 2013 | 22.42 | 22.49 | 22.28 | 22.39 | 204,587 | -0.03(-0.12%) |
May 28, 2013 | 22.74 | 22.76 | 22.40 | 22.41 | 126,047 | +0.09(+0.39%) |
May 24, 2013 | 22.25 | 22.32 | 22.21 | 22.32 | 81,380 | -0.08(-0.36%) |
May 23, 2013 | 22.15 | 22.47 | 22.12 | 22.41 | 193,521 | -0.32(-1.39%) |
May 22, 2013 | 22.99 | 23.19 | 22.64 | 22.72 | 421,636 | -0.20(-0.85%) |
May 21, 2013 | 22.72 | 23.00 | 22.62 | 22.92 | 179,280 | +0.23(+1.01%) |
May 20, 2013 | 22.66 | 22.72 | 22.62 | 22.69 | 185,700 | +0.07(+0.30%) |
May 17, 2013 | 22.55 | 22.64 | 22.51 | 22.62 | 565,062 | +0.16(+0.72%) |
May 16, 2013 | 22.52 | 22.65 | 22.42 | 22.46 | 408,321 | +0.01(+0.06%) |
May 15, 2013 | 22.36 | 22.46 | 22.36 | 22.45 | 176,743 | -0.04(-0.18%) |
May 13, 2013 | 22.53 | 22.59 | 22.45 | 22.49 | 216,118 | -0.11(-0.51%) |
May 10, 2013 | 22.61 | 22.61 | 22.47 | 22.60 | 214,923 | +0.11(+0.48%) |
May 09, 2013 | 22.67 | 22.74 | 22.43 | 22.49 | 438,554 | -0.24(-1.07%) |
May 08, 2013 | 22.70 | 22.78 | 22.65 | 22.74 | 350,774 | +0.28(+1.26%) |
May 07, 2013 | 22.59 | 22.62 | 22.39 | 22.45 | 171,989 | +0.10(+0.45%) |
May 06, 2013 | 22.33 | 22.41 | 22.30 | 22.35 | 154,766 | +0.00(+0.00%) |
May 03, 2013 | 22.38 | 22.53 | 22.32 | 22.35 | 209,779 | +0.27(+1.22%) |
May 02, 2013 | 22.08 | 22.16 | 22.06 | 22.08 | 212,536 | -0.15(-0.67%) |
May 01, 2013 | 22.39 | 22.45 | 22.20 | 22.23 | 282,818 | -0.11(-0.51%) |
Apr 30, 2013 | 22.32 | 22.43 | 22.26 | 22.34 | 186,655 | +0.18(+0.82%) |
Apr 29, 2013 | 22.03 | 22.18 | 22.02 | 22.16 | 120,975 | +0.22(+0.98%) |
Apr 26, 2013 | 21.85 | 21.95 | 21.69 | 21.95 | 132,510 | +0.26(+1.18%) |
Apr 25, 2013 | 21.66 | 21.83 | 21.66 | 21.69 | 114,050 | +0.32(+1.51%) |
Apr 24, 2013 | 21.25 | 21.43 | 21.20 | 21.37 | 373,330 | +0.24(+1.12%) |
Apr 23, 2013 | 21.12 | 21.21 | 21.00 | 21.13 | 1,083,886 | +0.05(+0.26%) |
Apr 22, 2013 | 21.11 | 21.14 | 20.96 | 21.08 | 233,883 | +0.08(+0.39%) |
Apr 19, 2013 | 21.12 | 21.17 | 20.94 | 21.00 | 74,660 | +0.03(+0.13%) |
Apr 18, 2013 | 21.18 | 21.18 | 20.91 | 20.97 | 161,707 | -0.20(-0.96%) |
Apr 17, 2013 | 21.56 | 21.56 | 21.04 | 21.17 | 188,679 | -0.89(-4.03%) |
Apr 16, 2013 | 22.11 | 22.12 | 21.94 | 22.06 | 119,343 | +0.24(+1.08%) |
Apr 15, 2013 | 22.11 | 22.18 | 21.81 | 21.83 | 398,234 | -0.63(-2.82%) |
Apr 12, 2013 | 22.35 | 22.46 | 22.30 | 22.46 | 635,903 | -0.03(-0.12%) |
Apr 11, 2013 | 22.51 | 22.62 | 22.44 | 22.49 | 148,522 | +0.18(+0.79%) |
Apr 10, 2013 | 22.22 | 22.42 | 22.22 | 22.31 | 165,080 | +0.28(+1.29%) |
Apr 09, 2013 | 21.88 | 22.08 | 21.77 | 22.03 | 249,951 | +0.25(+1.15%) |
Apr 08, 2013 | 21.67 | 21.79 | 21.60 | 21.78 | 153,315 | +0.06(+0.28%) |
Apr 05, 2013 | 21.46 | 21.72 | 21.42 | 21.72 | 193,438 | +0.00(+0.00%) |
Apr 04, 2013 | 21.56 | 21.72 | 21.43 | 21.72 | 380,116 | -0.20(-0.89%) |
Apr 03, 2013 | 22.09 | 22.14 | 21.89 | 21.91 | 246,711 | -0.06(-0.28%) |
Apr 02, 2013 | 22.06 | 22.22 | 21.96 | 21.97 | 400,020 | +0.16(+0.74%) |
Apr 01, 2013 | 21.87 | 22.02 | 21.72 | 21.81 | 538,891 | -0.10(-0.46%) |
Mar 28, 2013 | 21.87 | 21.99 | 21.85 | 21.91 | 297,177 | +0.16(+0.74%) |
Mar 27, 2013 | 21.67 | 21.83 | 21.62 | 21.75 | 233,568 | -0.09(-0.43%) |
Mar 26, 2013 | 21.82 | 21.92 | 21.73 | 21.85 | 107,604 | +0.15(+0.68%) |
Mar 25, 2013 | 21.88 | 21.89 | 21.60 | 21.70 | 272,372 | -0.15(-0.68%) |
Mar 22, 2013 | 21.70 | 21.85 | 21.68 | 21.85 | 144,207 | +0.28(+1.28%) |
Mar 21, 2013 | 21.68 | 21.72 | 21.57 | 21.57 | 354,864 | -0.35(-1.60%) |
Mar 20, 2013 | 22.02 | 22.05 | 21.87 | 21.92 | 333,428 | +0.06(+0.28%) |
Mar 19, 2013 | 22.17 | 22.17 | 21.68 | 21.86 | 462,987 | -0.18(-0.83%) |
Mar 18, 2013 | 22.04 | 22.29 | 22.01 | 22.04 | 448,683 | -0.41(-1.83%) |
Mar 15, 2013 | 22.57 | 22.57 | 22.41 | 22.45 | 306,654 | +0.13(+0.57%) |
Mar 14, 2013 | 22.22 | 22.35 | 22.20 | 22.32 | 152,591 | +0.08(+0.36%) |
Mar 13, 2013 | 22.30 | 22.32 | 22.11 | 22.24 | 141,613 | -0.13(-0.57%) |
Mar 12, 2013 | 22.56 | 22.65 | 22.32 | 22.37 | 117,353 | -0.12(-0.54%) |
Mar 11, 2013 | 22.32 | 22.49 | 22.32 | 22.49 | 182,019 | +0.09(+0.42%) |
Mar 08, 2013 | 22.49 | 22.50 | 22.24 | 22.40 | 533,612 | -0.16(-0.69%) |
Mar 07, 2013 | 22.45 | 22.57 | 22.43 | 22.55 | 374,701 | +0.28(+1.27%) |
Mar 06, 2013 | 22.48 | 22.49 | 22.20 | 22.27 | 293,854 | -0.14(-0.63%) |
Mar 05, 2013 | 22.47 | 22.54 | 22.37 | 22.41 | 476,290 | +0.17(+0.76%) |
Mar 04, 2013 | 21.91 | 22.26 | 21.89 | 22.24 | 819,840 | +0.25(+1.13%) |