Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.86 | 19.95 | 19.67 | 19.77 | 153,790 | -0.23(-1.15%) |
May 30, 2013 | 19.82 | 20.11 | 19.80 | 20.00 | 569,577 | +0.20(+1.01%) |
May 29, 2013 | 19.82 | 19.98 | 19.63 | 19.80 | 118,235 | -0.16(-0.80%) |
May 28, 2013 | 19.92 | 20.04 | 19.83 | 19.96 | 354,628 | +0.29(+1.47%) |
May 24, 2013 | 19.57 | 19.70 | 19.38 | 19.67 | 71,411 | -0.02(-0.10%) |
May 23, 2013 | 19.56 | 19.78 | 19.52 | 19.69 | 158,847 | +0.00(+0.00%) |
May 22, 2013 | 19.89 | 20.16 | 19.57 | 19.69 | 264,396 | -0.23(-1.15%) |
May 21, 2013 | 19.53 | 20.02 | 19.53 | 19.92 | 184,261 | +0.41(+2.10%) |
May 20, 2013 | 19.31 | 19.53 | 19.28 | 19.51 | 232,386 | +0.11(+0.57%) |
May 17, 2013 | 19.27 | 19.49 | 19.08 | 19.40 | 199,218 | +0.17(+0.88%) |
May 16, 2013 | 19.37 | 19.57 | 19.16 | 19.23 | 159,453 | -0.26(-1.33%) |
May 15, 2013 | 19.48 | 19.60 | 19.20 | 19.49 | 318,108 | +0.47(+2.47%) |
May 13, 2013 | 19.31 | 19.40 | 18.79 | 19.02 | 191,075 | -0.38(-1.96%) |
May 10, 2013 | 18.98 | 19.46 | 18.90 | 19.40 | 183,961 | +0.45(+2.37%) |
May 09, 2013 | 19.07 | 19.19 | 18.93 | 18.95 | 232,219 | -0.10(-0.52%) |
May 08, 2013 | 19.08 | 19.18 | 18.73 | 19.05 | 410,473 | -0.09(-0.47%) |
May 07, 2013 | 19.34 | 19.50 | 19.00 | 19.14 | 147,597 | -0.14(-0.73%) |
May 06, 2013 | 19.00 | 19.35 | 18.96 | 19.28 | 223,104 | +0.23(+1.21%) |
May 03, 2013 | 19.18 | 19.25 | 18.97 | 19.05 | 252,220 | +0.08(+0.42%) |
May 02, 2013 | 18.91 | 19.19 | 18.87 | 18.97 | 309,455 | +0.08(+0.42%) |
May 01, 2013 | 19.48 | 19.50 | 18.82 | 18.89 | 207,516 | -0.71(-3.62%) |
Apr 30, 2013 | 19.58 | 19.86 | 19.52 | 19.60 | 217,487 | -0.05(-0.25%) |
Apr 29, 2013 | 19.70 | 19.89 | 19.45 | 19.65 | 342,507 | -0.04(-0.20%) |
Apr 26, 2013 | 19.93 | 20.07 | 19.63 | 19.69 | 141,598 | -0.26(-1.30%) |
Apr 25, 2013 | 19.95 | 20.04 | 19.75 | 19.95 | 156,438 | +0.01(+0.05%) |
Apr 24, 2013 | 19.26 | 19.95 | 19.26 | 19.94 | 198,246 | +0.68(+3.53%) |
Apr 23, 2013 | 18.59 | 19.27 | 18.52 | 19.26 | 333,680 | +0.83(+4.50%) |
Apr 22, 2013 | 18.83 | 19.47 | 17.99 | 18.43 | 498,527 | -0.15(-0.81%) |
Apr 19, 2013 | 18.75 | 18.92 | 18.45 | 18.58 | 151,070 | -0.17(-0.91%) |
Apr 18, 2013 | 19.35 | 19.41 | 18.43 | 18.75 | 505,955 | -0.75(-3.85%) |
Apr 17, 2013 | 19.82 | 20.00 | 19.30 | 19.50 | 433,794 | -0.51(-2.55%) |
Apr 16, 2013 | 20.14 | 20.58 | 19.94 | 20.01 | 251,741 | -0.10(-0.50%) |
Apr 15, 2013 | 20.70 | 20.72 | 19.70 | 20.11 | 202,698 | -0.67(-3.22%) |
Apr 12, 2013 | 20.88 | 20.95 | 20.71 | 20.78 | 123,922 | -0.22(-1.05%) |
Apr 11, 2013 | 20.97 | 21.05 | 20.85 | 21.00 | 184,869 | +0.07(+0.33%) |
Apr 10, 2013 | 21.13 | 21.16 | 20.85 | 20.93 | 226,872 | -0.19(-0.90%) |
Apr 09, 2013 | 21.40 | 21.46 | 21.12 | 21.12 | 89,840 | -0.21(-0.98%) |
Apr 08, 2013 | 21.52 | 21.52 | 20.60 | 21.33 | 333,012 | -0.17(-0.79%) |
Apr 05, 2013 | 21.19 | 21.53 | 21.08 | 21.50 | 185,244 | -0.02(-0.09%) |
Apr 04, 2013 | 21.36 | 21.55 | 20.99 | 21.52 | 96,006 | +0.23(+1.08%) |
Apr 03, 2013 | 21.52 | 21.52 | 21.22 | 21.29 | 120,605 | -0.19(-0.88%) |
Apr 02, 2013 | 22.15 | 22.15 | 21.40 | 21.48 | 203,230 | -0.54(-2.45%) |
Apr 01, 2013 | 22.24 | 22.25 | 21.76 | 22.02 | 167,811 | -0.19(-0.86%) |
Mar 28, 2013 | 22.04 | 22.39 | 21.80 | 22.21 | 126,086 | +0.20(+0.91%) |
Mar 27, 2013 | 22.39 | 22.39 | 21.78 | 22.01 | 84,537 | -0.40(-1.78%) |
Mar 26, 2013 | 21.95 | 22.66 | 21.92 | 22.41 | 138,352 | +0.63(+2.89%) |
Mar 25, 2013 | 21.54 | 21.83 | 21.33 | 21.78 | 69,883 | +0.36(+1.68%) |
Mar 22, 2013 | 22.03 | 22.03 | 21.29 | 21.42 | 212,713 | -0.47(-2.15%) |
Mar 21, 2013 | 21.75 | 22.12 | 21.64 | 21.89 | 90,716 | +0.02(+0.09%) |
Mar 20, 2013 | 22.17 | 22.23 | 21.71 | 21.87 | 126,593 | -0.19(-0.86%) |
Mar 19, 2013 | 22.42 | 22.42 | 21.78 | 22.06 | 45,311 | -0.25(-1.12%) |
Mar 18, 2013 | 22.20 | 22.53 | 22.20 | 22.31 | 191,810 | -0.20(-0.89%) |
Mar 15, 2013 | 22.72 | 22.72 | 22.38 | 22.51 | 193,265 | -0.18(-0.79%) |
Mar 14, 2013 | 22.07 | 22.78 | 21.91 | 22.69 | 213,853 | +0.73(+3.32%) |
Mar 13, 2013 | 21.69 | 22.06 | 21.69 | 21.96 | 137,786 | +0.23(+1.06%) |
Mar 12, 2013 | 22.56 | 22.71 | 21.58 | 21.73 | 300,103 | -0.86(-3.81%) |
Mar 11, 2013 | 22.59 | 22.81 | 22.43 | 22.59 | 267,309 | -0.09(-0.40%) |
Mar 08, 2013 | 21.88 | 22.87 | 21.53 | 22.68 | 529,018 | +0.95(+4.37%) |
Mar 07, 2013 | 20.47 | 22.07 | 20.45 | 21.73 | 435,438 | +1.10(+5.33%) |
Mar 06, 2013 | 20.52 | 20.66 | 20.27 | 20.63 | 742,030 | +0.13(+0.63%) |
Mar 05, 2013 | 20.40 | 20.74 | 20.39 | 20.50 | 311,942 | +0.16(+0.79%) |
Mar 04, 2013 | 20.49 | 20.59 | 20.11 | 20.34 | 323,387 | -0.27(-1.31%) |