Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.74 | 20.80 | 20.49 | 20.65 | 756,364 | -0.03(-0.15%) |
May 30, 2013 | 21.10 | 21.18 | 20.50 | 20.68 | 767,500 | -0.48(-2.25%) |
May 29, 2013 | 21.57 | 21.73 | 21.08 | 21.16 | 984,445 | -0.54(-2.49%) |
May 28, 2013 | 21.63 | 21.71 | 21.32 | 21.70 | 443,343 | +0.25(+1.17%) |
May 24, 2013 | 21.63 | 21.79 | 21.40 | 21.45 | 785,210 | -0.40(-1.82%) |
May 23, 2013 | 21.86 | 21.88 | 21.40 | 21.84 | 598,603 | -0.21(-0.94%) |
May 22, 2013 | 21.91 | 22.13 | 21.91 | 22.05 | 661,412 | +0.16(+0.71%) |
May 21, 2013 | 21.75 | 21.99 | 21.71 | 21.89 | 372,474 | +0.20(+0.94%) |
May 20, 2013 | 21.48 | 21.74 | 21.41 | 21.69 | 519,840 | +0.02(+0.08%) |
May 17, 2013 | 21.59 | 21.74 | 21.44 | 21.67 | 416,238 | +0.09(+0.40%) |
May 16, 2013 | 21.81 | 22.03 | 21.51 | 21.59 | 299,023 | -0.11(-0.52%) |
May 15, 2013 | 21.60 | 21.80 | 21.39 | 21.70 | 732,835 | -0.13(-0.61%) |
May 13, 2013 | 21.82 | 21.87 | 21.67 | 21.83 | 780,326 | +0.03(+0.12%) |
May 10, 2013 | 21.43 | 21.93 | 21.38 | 21.81 | 800,029 | +0.24(+1.12%) |
May 09, 2013 | 21.81 | 21.92 | 21.51 | 21.57 | 492,260 | -0.26(-1.21%) |
May 08, 2013 | 21.29 | 21.83 | 20.91 | 21.83 | 1,209,652 | +0.47(+2.20%) |
May 07, 2013 | 20.46 | 21.50 | 20.33 | 21.36 | 725,294 | +0.55(+2.64%) |
May 06, 2013 | 20.50 | 20.81 | 20.31 | 20.81 | 574,625 | +0.35(+1.71%) |
May 03, 2013 | 20.47 | 20.49 | 20.34 | 20.46 | 540,851 | +0.12(+0.61%) |
May 02, 2013 | 20.70 | 20.84 | 20.10 | 20.34 | 498,054 | -0.28(-1.34%) |
May 01, 2013 | 20.98 | 21.17 | 20.58 | 20.61 | 747,604 | -0.30(-1.43%) |
Apr 30, 2013 | 20.41 | 20.99 | 20.40 | 20.91 | 591,595 | +0.52(+2.57%) |
Apr 29, 2013 | 20.26 | 20.46 | 20.11 | 20.39 | 504,708 | +0.33(+1.63%) |
Apr 26, 2013 | 19.81 | 20.21 | 19.65 | 20.06 | 1,050,916 | -0.15(-0.74%) |
Apr 25, 2013 | 20.22 | 20.31 | 20.04 | 20.21 | 727,398 | -0.03(-0.15%) |
Apr 24, 2013 | 20.52 | 20.56 | 20.22 | 20.24 | 639,318 | -0.20(-1.00%) |
Apr 23, 2013 | 20.47 | 20.55 | 20.32 | 20.44 | 475,490 | +0.09(+0.44%) |
Apr 22, 2013 | 20.32 | 20.43 | 20.05 | 20.35 | 388,641 | +0.08(+0.40%) |
Apr 19, 2013 | 20.14 | 20.37 | 20.05 | 20.27 | 293,406 | +0.19(+0.93%) |
Apr 18, 2013 | 19.92 | 20.23 | 19.89 | 20.09 | 306,421 | +0.13(+0.66%) |
Apr 17, 2013 | 19.90 | 19.97 | 19.57 | 19.95 | 378,395 | -0.09(-0.47%) |
Apr 16, 2013 | 19.83 | 20.18 | 19.83 | 20.05 | 802,552 | +0.21(+1.05%) |
Apr 15, 2013 | 19.87 | 19.88 | 19.66 | 19.84 | 595,826 | -0.21(-1.06%) |
Apr 12, 2013 | 20.24 | 20.26 | 19.98 | 20.05 | 390,431 | -0.19(-0.95%) |
Apr 11, 2013 | 20.28 | 20.31 | 20.22 | 20.24 | 194,892 | -0.08(-0.38%) |
Apr 10, 2013 | 20.32 | 20.43 | 20.22 | 20.32 | 272,005 | +0.06(+0.27%) |
Apr 09, 2013 | 19.85 | 20.40 | 19.85 | 20.26 | 791,935 | +0.41(+2.06%) |
Apr 08, 2013 | 19.62 | 19.89 | 19.52 | 19.86 | 785,215 | +0.26(+1.30%) |
Apr 05, 2013 | 19.42 | 19.69 | 19.18 | 19.60 | 433,578 | +0.05(+0.24%) |
Apr 04, 2013 | 19.54 | 19.66 | 19.50 | 19.55 | 367,902 | -0.06(-0.28%) |
Apr 03, 2013 | 20.07 | 20.07 | 19.16 | 19.61 | 986,557 | -0.41(-2.06%) |
Apr 02, 2013 | 19.97 | 20.21 | 19.89 | 20.02 | 802,287 | +0.12(+0.62%) |
Apr 01, 2013 | 19.90 | 20.01 | 19.69 | 19.90 | 512,457 | +0.06(+0.28%) |
Mar 28, 2013 | 19.76 | 19.97 | 19.74 | 19.84 | 491,256 | +0.05(+0.26%) |
Mar 27, 2013 | 19.54 | 19.98 | 19.51 | 19.79 | 626,578 | +0.12(+0.63%) |
Mar 26, 2013 | 19.56 | 19.72 | 19.44 | 19.67 | 381,155 | +0.12(+0.63%) |
Mar 25, 2013 | 19.52 | 19.66 | 19.32 | 19.55 | 466,759 | +0.05(+0.24%) |
Mar 22, 2013 | 19.50 | 19.57 | 19.40 | 19.50 | 610,295 | +0.10(+0.50%) |
Mar 21, 2013 | 19.26 | 19.53 | 19.21 | 19.40 | 576,073 | +0.13(+0.69%) |
Mar 20, 2013 | 19.22 | 19.31 | 19.15 | 19.27 | 694,579 | +0.09(+0.44%) |
Mar 19, 2013 | 19.28 | 19.29 | 19.00 | 19.18 | 811,936 | -0.10(-0.53%) |
Mar 18, 2013 | 18.97 | 19.29 | 18.89 | 19.29 | 1,057,577 | +0.06(+0.33%) |
Mar 15, 2013 | 19.08 | 19.26 | 18.91 | 19.22 | 2,728,520 | +0.14(+0.74%) |
Mar 14, 2013 | 19.07 | 19.09 | 18.85 | 19.08 | 1,105,664 | +0.02(+0.09%) |
Mar 13, 2013 | 18.84 | 19.10 | 18.69 | 19.06 | 724,319 | +0.22(+1.15%) |
Mar 12, 2013 | 18.91 | 19.03 | 18.56 | 18.85 | 1,583,694 | -0.11(-0.56%) |
Mar 11, 2013 | 18.66 | 19.00 | 18.46 | 18.95 | 1,582,581 | +0.39(+2.11%) |
Mar 08, 2013 | 18.29 | 18.66 | 18.29 | 18.56 | 3,324,882 | +0.24(+1.32%) |
Mar 07, 2013 | 18.14 | 18.41 | 18.00 | 18.32 | 2,229,905 | +0.10(+0.54%) |
Mar 06, 2013 | 18.19 | 18.27 | 17.92 | 18.22 | 2,762,216 | -0.02(-0.09%) |
Mar 05, 2013 | 18.29 | 18.43 | 18.13 | 18.24 | 2,515,602 | -0.07(-0.40%) |
Mar 04, 2013 | 17.80 | 18.37 | 17.80 | 18.31 | 4,755,474 | +0.62(+3.49%) |