Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.23 | 20.49 | 20.23 | 20.34 | 125,824 | -0.09(-0.44%) |
May 30, 2013 | 20.29 | 20.44 | 20.00 | 20.43 | 182,590 | +0.12(+0.62%) |
May 29, 2013 | 20.33 | 20.47 | 20.02 | 20.30 | 74,359 | -0.21(-1.00%) |
May 28, 2013 | 20.59 | 20.92 | 20.34 | 20.51 | 152,226 | +0.28(+1.37%) |
May 24, 2013 | 20.09 | 20.37 | 19.90 | 20.23 | 0 | -0.03(-0.13%) |
May 23, 2013 | 19.63 | 20.29 | 19.26 | 20.26 | 0 | +0.32(+1.61%) |
May 22, 2013 | 20.53 | 20.85 | 19.84 | 19.93 | 0 | -0.57(-2.79%) |
May 21, 2013 | 20.72 | 20.85 | 20.48 | 20.51 | 0 | -0.28(-1.33%) |
May 20, 2013 | 21.25 | 21.43 | 20.53 | 20.78 | 0 | -0.48(-2.27%) |
May 17, 2013 | 21.08 | 21.33 | 21.04 | 21.26 | 0 | +0.17(+0.80%) |
May 16, 2013 | 20.62 | 21.52 | 20.62 | 21.10 | 174,071 | +0.34(+1.64%) |
May 15, 2013 | 20.83 | 21.00 | 20.63 | 20.76 | 0 | +0.24(+1.18%) |
May 13, 2013 | 20.62 | 20.62 | 20.40 | 20.51 | 0 | -0.11(-0.52%) |
May 10, 2013 | 20.30 | 20.66 | 20.25 | 20.62 | 0 | +0.37(+1.81%) |
May 09, 2013 | 20.23 | 20.34 | 20.01 | 20.26 | 0 | -0.06(-0.31%) |
May 08, 2013 | 20.34 | 20.39 | 20.16 | 20.32 | 0 | -0.08(-0.39%) |
May 07, 2013 | 20.10 | 20.40 | 20.04 | 20.40 | 0 | +0.22(+1.11%) |
May 06, 2013 | 20.01 | 20.27 | 19.95 | 20.17 | 0 | -0.12(-0.57%) |
May 03, 2013 | 20.43 | 20.32 | 20.17 | 20.29 | 0 | +0.19(+0.93%) |
May 02, 2013 | 20.09 | 20.42 | 20.04 | 20.10 | 0 | +0.21(+1.03%) |
May 01, 2013 | 20.88 | 21.18 | 19.64 | 19.90 | 316,140 | -0.81(-3.93%) |
Apr 30, 2013 | 20.28 | 20.81 | 20.10 | 20.71 | 0 | +0.31(+1.53%) |
Apr 29, 2013 | 20.37 | 20.47 | 20.20 | 20.40 | 298,690 | +0.03(+0.13%) |
Apr 26, 2013 | 20.25 | 20.40 | 20.25 | 20.37 | 160,487 | +0.10(+0.48%) |
Apr 25, 2013 | 20.51 | 20.51 | 19.96 | 20.27 | 131,953 | -0.22(-1.09%) |
Apr 24, 2013 | 20.49 | 20.55 | 20.25 | 20.50 | 79,807 | -0.01(-0.04%) |
Apr 23, 2013 | 20.16 | 20.51 | 20.00 | 20.51 | 99,254 | +0.46(+2.32%) |
Apr 22, 2013 | 20.09 | 20.21 | 19.38 | 20.04 | 94,269 | +0.03(+0.13%) |
Apr 19, 2013 | 19.80 | 20.22 | 19.67 | 20.01 | 70,066 | +0.23(+1.17%) |
Apr 18, 2013 | 20.01 | 20.19 | 19.67 | 19.78 | 98,232 | -0.16(-0.81%) |
Apr 17, 2013 | 20.09 | 20.24 | 19.66 | 19.94 | 147,831 | -0.32(-1.59%) |
Apr 16, 2013 | 19.81 | 20.38 | 19.55 | 20.26 | 107,036 | +0.61(+3.09%) |
Apr 15, 2013 | 20.20 | 20.36 | 19.60 | 19.66 | 227,297 | -0.74(-3.64%) |
Apr 12, 2013 | 20.24 | 20.46 | 20.12 | 20.40 | 124,498 | +0.00(+0.00%) |
Apr 11, 2013 | 20.51 | 20.54 | 20.25 | 20.40 | 102,321 | -0.08(-0.39%) |
Apr 10, 2013 | 20.19 | 20.56 | 20.16 | 20.48 | 251,805 | +0.32(+1.60%) |
Apr 09, 2013 | 20.63 | 20.73 | 20.14 | 20.16 | 215,215 | -0.32(-1.57%) |
Apr 08, 2013 | 20.69 | 20.72 | 20.33 | 20.48 | 150,180 | -0.08(-0.39%) |
Apr 05, 2013 | 20.35 | 20.68 | 20.28 | 20.56 | 174,378 | -0.23(-1.12%) |
Apr 04, 2013 | 20.37 | 20.82 | 20.36 | 20.79 | 118,721 | +0.39(+1.93%) |
Apr 03, 2013 | 20.66 | 20.97 | 20.37 | 20.40 | 134,264 | -0.25(-1.21%) |
Apr 02, 2013 | 20.88 | 21.38 | 20.56 | 20.65 | 310,388 | -0.14(-0.69%) |
Apr 01, 2013 | 21.37 | 21.37 | 20.38 | 20.79 | 220,561 | -0.43(-2.02%) |
Mar 28, 2013 | 20.63 | 21.31 | 20.58 | 21.22 | 248,931 | +0.66(+3.22%) |
Mar 27, 2013 | 20.68 | 20.70 | 20.36 | 20.56 | 84,771 | -0.22(-1.07%) |
Mar 26, 2013 | 20.66 | 20.79 | 20.54 | 20.78 | 96,212 | +0.20(+1.00%) |
Mar 25, 2013 | 20.30 | 20.72 | 20.18 | 20.58 | 215,281 | +0.29(+1.45%) |
Mar 22, 2013 | 19.73 | 20.36 | 19.62 | 20.28 | 119,699 | +0.58(+2.94%) |
Mar 21, 2013 | 19.59 | 19.89 | 19.59 | 19.70 | 134,075 | -0.11(-0.54%) |
Mar 20, 2013 | 19.75 | 19.83 | 19.11 | 19.81 | 176,278 | +0.23(+1.18%) |
Mar 19, 2013 | 19.70 | 19.77 | 19.36 | 19.58 | 187,835 | -0.11(-0.54%) |
Mar 18, 2013 | 19.51 | 19.88 | 19.51 | 19.69 | 180,212 | -0.15(-0.76%) |
Mar 15, 2013 | 19.87 | 20.02 | 19.46 | 19.84 | 230,938 | +0.01(+0.04%) |
Mar 14, 2013 | 19.70 | 20.01 | 19.64 | 19.83 | 87,316 | +0.15(+0.77%) |
Mar 13, 2013 | 19.63 | 19.81 | 19.54 | 19.68 | 100,049 | +0.02(+0.09%) |
Mar 12, 2013 | 19.59 | 19.67 | 19.45 | 19.66 | 160,678 | +0.04(+0.23%) |
Mar 11, 2013 | 19.71 | 19.71 | 19.39 | 19.61 | 301,048 | -0.24(-1.21%) |
Mar 08, 2013 | 20.06 | 20.11 | 19.75 | 19.86 | 203,284 | +0.02(+0.09%) |
Mar 07, 2013 | 19.12 | 19.86 | 19.11 | 19.84 | 163,302 | +0.25(+1.27%) |
Mar 06, 2013 | 19.58 | 19.81 | 19.46 | 19.59 | 162,297 | +0.10(+0.50%) |
Mar 05, 2013 | 19.16 | 19.53 | 19.16 | 19.49 | 193,488 | +0.43(+2.24%) |
Mar 04, 2013 | 18.88 | 19.15 | 18.73 | 19.06 | 166,148 | -0.03(-0.14%) |