Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.56 | 22.73 | 22.56 | 22.60 | 17,638 | -0.09(-0.41%) |
May 30, 2013 | 22.60 | 22.75 | 22.60 | 22.70 | 12,932 | +0.13(+0.58%) |
May 29, 2013 | 22.50 | 22.64 | 22.48 | 22.57 | 21,585 | -0.21(-0.91%) |
May 28, 2013 | 22.60 | 22.93 | 22.60 | 22.77 | 9,833 | +0.41(+1.83%) |
May 24, 2013 | 22.14 | 22.37 | 22.13 | 22.37 | 15,309 | +0.11(+0.51%) |
May 23, 2013 | 22.04 | 22.28 | 22.04 | 22.25 | 6,342 | -0.00(-0.01%) |
May 22, 2013 | 22.58 | 22.78 | 22.20 | 22.26 | 8,210 | -0.27(-1.21%) |
May 21, 2013 | 22.52 | 22.59 | 22.50 | 22.53 | 7,048 | +0.02(+0.07%) |
May 20, 2013 | 22.43 | 22.61 | 22.43 | 22.51 | 7,859 | +0.00(+0.01%) |
May 17, 2013 | 22.37 | 22.51 | 22.36 | 22.51 | 13,897 | +0.25(+1.11%) |
May 16, 2013 | 22.18 | 22.35 | 22.18 | 22.26 | 12,304 | -0.01(-0.04%) |
May 15, 2013 | 22.17 | 22.32 | 22.13 | 22.27 | 14,857 | +0.34(+1.55%) |
May 13, 2013 | 22.05 | 22.05 | 21.90 | 21.93 | 44,892 | -0.15(-0.69%) |
May 10, 2013 | 21.95 | 22.10 | 21.95 | 22.08 | 101,310 | +0.12(+0.54%) |
May 09, 2013 | 21.87 | 22.03 | 21.87 | 21.97 | 2,111,873 | +0.13(+0.61%) |
May 08, 2013 | 21.81 | 21.92 | 21.77 | 21.83 | 12,673 | -0.03(-0.14%) |
May 07, 2013 | 21.67 | 21.86 | 21.67 | 21.86 | 15,716 | +0.23(+1.07%) |
May 06, 2013 | 21.60 | 21.65 | 21.57 | 21.63 | 5,964 | +0.16(+0.75%) |
May 03, 2013 | 21.33 | 21.58 | 21.07 | 21.47 | 5,393 | +0.40(+1.90%) |
May 02, 2013 | 20.89 | 21.10 | 20.89 | 21.07 | 8,043 | +0.34(+1.64%) |
May 01, 2013 | 21.22 | 21.22 | 20.70 | 20.73 | 5,216 | -0.57(-2.68%) |
Apr 30, 2013 | 21.15 | 21.31 | 21.11 | 21.30 | 7,481 | +0.19(+0.89%) |
Apr 29, 2013 | 21.06 | 21.16 | 21.02 | 21.11 | 3,624 | +0.14(+0.65%) |
Apr 26, 2013 | 20.97 | 21.02 | 20.87 | 20.98 | 3,028 | -0.11(-0.52%) |
Apr 25, 2013 | 21.06 | 21.21 | 21.06 | 21.09 | 3,815 | +0.16(+0.77%) |
Apr 24, 2013 | 20.96 | 20.96 | 20.89 | 20.93 | 2,640 | +0.03(+0.12%) |
Apr 23, 2013 | 20.74 | 20.90 | 20.74 | 20.90 | 6,564 | +0.33(+1.62%) |
Apr 22, 2013 | 20.58 | 20.58 | 20.22 | 20.57 | 9,598 | -0.03(-0.12%) |
Apr 19, 2013 | 20.31 | 20.59 | 20.31 | 20.59 | 5,127 | +0.29(+1.41%) |
Apr 18, 2013 | 20.44 | 20.46 | 20.23 | 20.31 | 7,639 | -0.12(-0.57%) |
Apr 17, 2013 | 20.50 | 20.54 | 20.20 | 20.42 | 5,723 | -0.18(-0.85%) |
Apr 16, 2013 | 20.48 | 20.69 | 20.48 | 20.60 | 4,166 | +0.27(+1.33%) |
Apr 15, 2013 | 21.09 | 21.09 | 20.33 | 20.33 | 15,636 | -0.86(-4.06%) |
Apr 12, 2013 | 21.18 | 21.19 | 21.11 | 21.19 | 4,644 | -0.07(-0.34%) |
Apr 11, 2013 | 21.29 | 21.33 | 21.26 | 21.26 | 4,904 | -0.03(-0.14%) |
Apr 10, 2013 | 20.89 | 21.29 | 20.89 | 21.29 | 6,739 | +0.37(+1.75%) |
Apr 09, 2013 | 20.88 | 20.96 | 20.88 | 20.93 | 4,183 | +0.00(+0.02%) |
Apr 08, 2013 | 20.73 | 20.92 | 20.73 | 20.92 | 7,182 | +0.07(+0.35%) |
Apr 05, 2013 | 20.64 | 20.85 | 20.59 | 20.85 | 4,664 | -0.01(-0.04%) |
Apr 04, 2013 | 20.76 | 20.86 | 20.71 | 20.86 | 6,839 | +0.10(+0.47%) |
Apr 03, 2013 | 21.07 | 21.07 | 20.76 | 20.76 | 8,246 | -0.28(-1.35%) |
Apr 02, 2013 | 21.26 | 21.30 | 21.03 | 21.05 | 24,282 | -0.08(-0.36%) |
Apr 01, 2013 | 21.40 | 21.45 | 21.03 | 21.12 | 8,607 | -0.29(-1.35%) |
Mar 28, 2013 | 21.40 | 21.45 | 21.38 | 21.41 | 8,002 | +0.01(+0.03%) |
Mar 27, 2013 | 21.29 | 21.43 | 21.28 | 21.41 | 4,911 | -0.07(-0.34%) |
Mar 26, 2013 | 21.61 | 21.71 | 21.39 | 21.48 | 8,470 | +0.00(+0.01%) |
Mar 25, 2013 | 21.53 | 21.67 | 21.45 | 21.48 | 10,198 | +0.01(+0.07%) |
Mar 22, 2013 | 21.51 | 21.52 | 21.45 | 21.46 | 3,455 | +0.02(+0.09%) |
Mar 21, 2013 | 21.52 | 21.58 | 21.44 | 21.44 | 43,012 | -0.13(-0.59%) |
Mar 20, 2013 | 21.57 | 21.59 | 21.55 | 21.57 | 4,307 | +0.18(+0.83%) |
Mar 19, 2013 | 21.50 | 21.59 | 21.36 | 21.39 | 7,899 | -0.09(-0.43%) |
Mar 18, 2013 | 21.41 | 21.54 | 21.41 | 21.49 | 14,401 | -0.11(-0.51%) |
Mar 15, 2013 | 21.55 | 21.63 | 21.50 | 21.60 | 13,700 | +0.08(+0.35%) |
Mar 14, 2013 | 21.35 | 21.52 | 21.35 | 21.52 | 9,251 | +0.28(+1.33%) |
Mar 13, 2013 | 21.16 | 21.26 | 21.12 | 21.24 | 11,810 | +0.11(+0.52%) |
Mar 12, 2013 | 21.21 | 21.21 | 21.11 | 21.13 | 4,711 | -0.06(-0.30%) |
Mar 11, 2013 | 21.25 | 21.27 | 21.19 | 21.19 | 2,630 | -0.12(-0.57%) |
Mar 08, 2013 | 21.22 | 21.32 | 21.19 | 21.32 | 5,112 | +0.19(+0.89%) |
Mar 07, 2013 | 20.99 | 21.13 | 20.96 | 21.13 | 9,590 | +0.15(+0.70%) |
Mar 06, 2013 | 20.95 | 21.01 | 20.95 | 20.98 | 8,784 | -0.03(-0.13%) |
Mar 05, 2013 | 20.93 | 21.03 | 20.93 | 21.01 | 5,947 | +0.26(+1.25%) |
Mar 04, 2013 | 20.70 | 20.76 | 20.63 | 20.75 | 21,927 | +0.08(+0.39%) |