Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.19 | 20.27 | 20.11 | 20.14 | 3,091 | -0.21(-1.02%) |
May 30, 2013 | 20.36 | 20.42 | 20.26 | 20.35 | 6,390 | +0.08(+0.40%) |
May 29, 2013 | 20.30 | 20.36 | 20.23 | 20.27 | 7,177 | -0.10(-0.47%) |
May 28, 2013 | 20.46 | 20.46 | 20.22 | 20.36 | 11,757 | +0.24(+1.18%) |
May 24, 2013 | 20.10 | 20.19 | 20.05 | 20.13 | 2,495 | +0.10(+0.48%) |
May 23, 2013 | 19.86 | 20.46 | 19.86 | 20.03 | 12,331 | +0.04(+0.19%) |
May 22, 2013 | 20.25 | 20.34 | 19.98 | 19.99 | 5,328 | -0.34(-1.67%) |
May 21, 2013 | 20.30 | 20.37 | 20.22 | 20.33 | 4,380 | -0.03(-0.15%) |
May 20, 2013 | 20.23 | 20.36 | 20.14 | 20.36 | 6,862 | +0.02(+0.11%) |
May 17, 2013 | 20.47 | 20.47 | 20.30 | 20.34 | 8,848 | -0.04(-0.18%) |
May 16, 2013 | 20.44 | 20.44 | 20.26 | 20.38 | 3,634 | +0.03(+0.15%) |
May 15, 2013 | 20.25 | 20.35 | 20.16 | 20.35 | 6,202 | +0.08(+0.40%) |
May 13, 2013 | 20.34 | 20.41 | 20.19 | 20.27 | 1,979 | -0.03(-0.15%) |
May 10, 2013 | 20.22 | 20.30 | 20.13 | 20.30 | 2,744 | +0.16(+0.77%) |
May 09, 2013 | 20.15 | 20.25 | 20.04 | 20.14 | 3,404 | -0.10(-0.48%) |
May 08, 2013 | 20.05 | 20.26 | 19.93 | 20.24 | 4,135 | +0.09(+0.44%) |
May 07, 2013 | 20.08 | 20.19 | 19.97 | 20.15 | 3,314 | +0.01(+0.04%) |
May 06, 2013 | 20.15 | 20.24 | 20.07 | 20.14 | 1,433 | +0.10(+0.52%) |
May 03, 2013 | 19.42 | 20.04 | 19.16 | 20.04 | 4,067 | +0.88(+4.60%) |
May 02, 2013 | 18.97 | 19.20 | 18.74 | 19.16 | 12,482 | +0.23(+1.21%) |
May 01, 2013 | 20.27 | 20.27 | 18.71 | 18.93 | 19,965 | -1.42(-6.98%) |
Apr 30, 2013 | 20.05 | 20.50 | 20.15 | 20.35 | 8,818 | +0.20(+0.99%) |
Apr 29, 2013 | 20.19 | 20.21 | 20.08 | 20.15 | 3,262 | +0.04(+0.22%) |
Apr 26, 2013 | 20.00 | 20.10 | 19.91 | 20.10 | 7,542 | +0.10(+0.52%) |
Apr 25, 2013 | 19.83 | 20.09 | 19.68 | 20.00 | 5,763 | +0.06(+0.30%) |
Apr 24, 2013 | 19.22 | 19.99 | 19.05 | 19.94 | 10,916 | +1.24(+6.60%) |
Apr 23, 2013 | 18.23 | 18.71 | 18.23 | 18.71 | 5,199 | +0.62(+3.44%) |
Apr 22, 2013 | 18.11 | 18.21 | 18.00 | 18.09 | 16,846 | +0.09(+0.49%) |
Apr 19, 2013 | 17.74 | 18.00 | 17.72 | 18.00 | 6,444 | +0.30(+1.67%) |
Apr 18, 2013 | 18.20 | 18.29 | 17.69 | 17.70 | 11,498 | -0.61(-3.35%) |
Apr 17, 2013 | 19.08 | 19.08 | 18.27 | 18.31 | 16,159 | -0.93(-4.84%) |
Apr 16, 2013 | 19.42 | 19.42 | 19.19 | 19.25 | 5,494 | +0.01(+0.04%) |
Apr 15, 2013 | 20.39 | 20.39 | 19.23 | 19.24 | 10,758 | -1.24(-6.03%) |
Apr 12, 2013 | 20.42 | 20.66 | 20.42 | 20.47 | 11,726 | +0.11(+0.55%) |
Apr 11, 2013 | 20.10 | 20.42 | 20.10 | 20.36 | 6,896 | +0.19(+0.95%) |
Apr 10, 2013 | 19.70 | 20.17 | 19.65 | 20.17 | 7,016 | +0.57(+2.91%) |
Apr 09, 2013 | 19.55 | 19.77 | 19.55 | 19.60 | 7,113 | +0.02(+0.11%) |
Apr 08, 2013 | 19.41 | 19.62 | 19.31 | 19.58 | 5,634 | +0.29(+1.50%) |
Apr 05, 2013 | 18.86 | 19.31 | 18.86 | 19.29 | 9,435 | +0.03(+0.15%) |
Apr 04, 2013 | 19.19 | 19.35 | 19.19 | 19.26 | 2,613 | +0.21(+1.13%) |
Apr 03, 2013 | 19.43 | 19.56 | 19.05 | 19.05 | 7,892 | -0.41(-2.09%) |
Apr 02, 2013 | 19.46 | 19.56 | 19.41 | 19.45 | 1,857 | +0.00(+0.00%) |
Apr 01, 2013 | 20.16 | 20.16 | 19.42 | 19.45 | 5,791 | -0.69(-3.42%) |
Mar 28, 2013 | 20.14 | 20.19 | 20.02 | 20.14 | 11,709 | +0.05(+0.26%) |
Mar 27, 2013 | 20.06 | 20.17 | 20.05 | 20.09 | 3,304 | -0.18(-0.88%) |
Mar 26, 2013 | 20.37 | 20.40 | 20.24 | 20.27 | 7,825 | -0.06(-0.29%) |
Mar 25, 2013 | 20.61 | 20.61 | 20.29 | 20.33 | 13,704 | +0.01(+0.04%) |
Mar 22, 2013 | 20.12 | 20.33 | 20.12 | 20.32 | 4,526 | +0.32(+1.59%) |
Mar 21, 2013 | 20.00 | 20.09 | 19.94 | 20.00 | 3,405 | -0.19(-0.95%) |
Mar 20, 2013 | 19.98 | 20.20 | 19.87 | 20.19 | 10,574 | +0.30(+1.52%) |
Mar 19, 2013 | 19.97 | 19.97 | 19.87 | 19.89 | 3,807 | +0.02(+0.11%) |
Mar 18, 2013 | 19.97 | 20.07 | 19.86 | 19.87 | 6,041 | -0.25(-1.25%) |
Mar 15, 2013 | 20.33 | 20.43 | 20.11 | 20.12 | 23,546 | -0.20(-0.98%) |
Mar 14, 2013 | 20.22 | 20.33 | 20.20 | 20.32 | 8,668 | +0.05(+0.26%) |
Mar 13, 2013 | 20.34 | 20.34 | 20.25 | 20.27 | 4,123 | -0.06(-0.29%) |
Mar 12, 2013 | 20.70 | 20.70 | 20.26 | 20.33 | 9,725 | -0.47(-2.28%) |
Mar 11, 2013 | 20.87 | 20.90 | 20.76 | 20.80 | 5,384 | -0.06(-0.28%) |
Mar 08, 2013 | 21.07 | 21.08 | 20.86 | 20.86 | 20,544 | -0.11(-0.53%) |
Mar 07, 2013 | 20.99 | 21.10 | 20.93 | 20.97 | 9,514 | +0.12(+0.57%) |
Mar 06, 2013 | 20.93 | 21.04 | 20.78 | 20.85 | 7,447 | +0.02(+0.11%) |
Mar 05, 2013 | 20.88 | 20.99 | 20.77 | 20.83 | 10,614 | -0.01(-0.04%) |
Mar 04, 2013 | 20.83 | 20.94 | 20.78 | 20.84 | 16,327 | +0.01(+0.07%) |