Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.99 | 21.26 | 20.84 | 21.00 | 317,730 | -0.12(-0.55%) |
May 30, 2013 | 21.17 | 21.34 | 21.01 | 21.12 | 126,779 | -0.03(-0.13%) |
May 29, 2013 | 21.21 | 21.32 | 20.91 | 21.15 | 82,265 | -0.15(-0.71%) |
May 28, 2013 | 21.47 | 21.62 | 20.81 | 21.30 | 273,012 | +0.21(+1.02%) |
May 24, 2013 | 20.95 | 21.10 | 20.59 | 21.09 | 0 | +0.04(+0.21%) |
May 23, 2013 | 20.90 | 21.15 | 20.84 | 21.04 | 0 | -0.02(-0.09%) |
May 22, 2013 | 21.53 | 21.73 | 20.97 | 21.06 | 0 | -0.49(-2.28%) |
May 21, 2013 | 21.70 | 21.80 | 21.45 | 21.55 | 0 | -0.10(-0.45%) |
May 20, 2013 | 21.46 | 21.76 | 21.46 | 21.65 | 0 | +0.05(+0.25%) |
May 17, 2013 | 21.45 | 21.60 | 21.35 | 21.59 | 0 | +0.24(+1.13%) |
May 16, 2013 | 21.04 | 21.52 | 21.04 | 21.35 | 306,211 | +0.29(+1.36%) |
May 15, 2013 | 20.78 | 21.14 | 20.75 | 21.07 | 0 | +0.55(+2.70%) |
May 13, 2013 | 20.86 | 20.86 | 20.43 | 20.51 | 0 | -0.32(-1.54%) |
May 10, 2013 | 20.56 | 20.95 | 20.55 | 20.84 | 0 | +0.33(+1.61%) |
May 09, 2013 | 20.58 | 20.66 | 20.37 | 20.50 | 0 | -0.12(-0.61%) |
May 08, 2013 | 20.50 | 20.68 | 20.42 | 20.63 | 0 | +0.12(+0.57%) |
May 07, 2013 | 20.60 | 20.67 | 20.35 | 20.51 | 0 | +0.01(+0.04%) |
May 06, 2013 | 20.41 | 20.56 | 20.25 | 20.50 | 0 | +0.15(+0.75%) |
May 03, 2013 | 19.85 | 20.47 | 19.56 | 20.35 | 0 | +0.80(+4.07%) |
May 02, 2013 | 19.45 | 19.62 | 19.06 | 19.56 | 0 | +0.23(+1.20%) |
May 01, 2013 | 20.05 | 20.25 | 19.32 | 19.33 | 445,410 | -0.84(-4.16%) |
Apr 30, 2013 | 19.72 | 20.17 | 19.68 | 20.17 | 0 | +0.49(+2.50%) |
Apr 29, 2013 | 19.49 | 19.82 | 19.49 | 19.67 | 296,458 | +0.21(+1.10%) |
Apr 26, 2013 | 19.20 | 19.50 | 19.20 | 19.46 | 413,853 | +0.15(+0.79%) |
Apr 25, 2013 | 19.48 | 19.60 | 19.21 | 19.31 | 334,051 | -0.06(-0.32%) |
Apr 24, 2013 | 19.06 | 19.45 | 19.06 | 19.37 | 346,682 | +0.25(+1.31%) |
Apr 23, 2013 | 18.82 | 19.14 | 18.78 | 19.12 | 281,459 | +0.47(+2.54%) |
Apr 22, 2013 | 18.52 | 18.76 | 18.24 | 18.65 | 333,564 | +0.11(+0.58%) |
Apr 19, 2013 | 18.57 | 18.69 | 18.34 | 18.54 | 350,354 | -0.04(-0.24%) |
Apr 18, 2013 | 18.85 | 19.16 | 18.41 | 18.58 | 515,281 | -0.18(-0.95%) |
Apr 17, 2013 | 19.12 | 19.31 | 18.62 | 18.76 | 676,035 | -0.53(-2.73%) |
Apr 16, 2013 | 19.21 | 19.33 | 18.86 | 19.29 | 494,662 | +0.23(+1.22%) |
Apr 15, 2013 | 19.29 | 19.49 | 18.86 | 19.06 | 489,732 | -0.38(-1.98%) |
Apr 12, 2013 | 19.70 | 19.81 | 19.24 | 19.44 | 359,351 | -0.35(-1.76%) |
Apr 11, 2013 | 19.84 | 19.87 | 19.64 | 19.79 | 347,595 | -0.05(-0.27%) |
Apr 10, 2013 | 19.24 | 19.84 | 19.18 | 19.84 | 429,358 | +0.67(+3.49%) |
Apr 09, 2013 | 19.24 | 19.35 | 19.11 | 19.17 | 354,083 | -0.06(-0.33%) |
Apr 08, 2013 | 19.25 | 19.35 | 19.09 | 19.24 | 313,778 | +0.00(+0.00%) |
Apr 05, 2013 | 18.96 | 19.32 | 18.89 | 19.24 | 306,049 | -0.10(-0.51%) |
Apr 04, 2013 | 19.17 | 19.38 | 19.08 | 19.33 | 283,981 | +0.10(+0.51%) |
Apr 03, 2013 | 19.69 | 19.78 | 19.24 | 19.24 | 328,326 | -0.39(-2.00%) |
Apr 02, 2013 | 20.05 | 20.12 | 19.50 | 19.63 | 387,420 | -0.33(-1.66%) |
Apr 01, 2013 | 20.27 | 20.40 | 19.76 | 19.96 | 707,019 | -0.44(-2.15%) |
Mar 28, 2013 | 20.06 | 20.61 | 19.77 | 20.40 | 821,625 | +0.49(+2.47%) |
Mar 27, 2013 | 19.94 | 20.37 | 19.83 | 19.91 | 695,459 | -0.21(-1.02%) |
Mar 26, 2013 | 20.51 | 20.59 | 20.01 | 20.11 | 424,928 | -0.25(-1.23%) |
Mar 25, 2013 | 20.29 | 20.67 | 20.09 | 20.36 | 551,485 | +0.11(+0.53%) |
Mar 22, 2013 | 20.67 | 20.77 | 20.22 | 20.25 | 388,881 | -0.39(-1.90%) |
Mar 21, 2013 | 20.83 | 21.07 | 20.64 | 20.65 | 375,367 | -0.50(-2.37%) |
Mar 20, 2013 | 21.22 | 21.44 | 21.09 | 21.15 | 284,451 | +0.01(+0.04%) |
Mar 19, 2013 | 21.26 | 21.42 | 21.00 | 21.14 | 260,089 | -0.09(-0.42%) |
Mar 18, 2013 | 20.91 | 21.42 | 20.71 | 21.23 | 280,058 | +0.03(+0.13%) |
Mar 15, 2013 | 21.11 | 21.29 | 21.01 | 21.20 | 726,700 | +0.01(+0.04%) |
Mar 14, 2013 | 20.92 | 21.20 | 20.88 | 21.19 | 395,158 | +0.35(+1.67%) |
Mar 13, 2013 | 20.79 | 21.05 | 20.79 | 20.84 | 300,186 | +0.08(+0.39%) |
Mar 12, 2013 | 21.09 | 21.28 | 20.73 | 20.76 | 337,159 | -0.41(-1.94%) |
Mar 11, 2013 | 21.05 | 21.34 | 21.05 | 21.17 | 211,090 | +0.04(+0.17%) |
Mar 08, 2013 | 21.44 | 21.51 | 21.13 | 21.14 | 368,229 | -0.14(-0.67%) |
Mar 07, 2013 | 21.19 | 21.39 | 21.12 | 21.28 | 212,128 | +0.06(+0.30%) |
Mar 06, 2013 | 20.93 | 21.33 | 20.93 | 21.22 | 270,351 | +0.35(+1.67%) |
Mar 05, 2013 | 20.84 | 21.19 | 20.72 | 20.87 | 310,630 | +0.14(+0.69%) |
Mar 04, 2013 | 20.67 | 20.84 | 20.41 | 20.73 | 433,571 | +0.01(+0.04%) |