Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.63 | 19.65 | 19.31 | 19.39 | 1,590,798 | -0.21(-1.09%) |
May 30, 2013 | 19.77 | 19.98 | 19.58 | 19.60 | 836,644 | -0.16(-0.83%) |
May 29, 2013 | 20.21 | 20.34 | 19.59 | 19.77 | 1,736,919 | -0.58(-2.87%) |
May 28, 2013 | 20.76 | 20.84 | 20.19 | 20.35 | 1,048,839 | -0.26(-1.25%) |
May 24, 2013 | 20.56 | 20.67 | 20.28 | 20.61 | 530,953 | +0.02(+0.08%) |
May 23, 2013 | 20.84 | 20.88 | 20.55 | 20.59 | 950,700 | -0.42(-1.98%) |
May 22, 2013 | 21.53 | 21.73 | 20.94 | 21.01 | 847,052 | -0.56(-2.58%) |
May 21, 2013 | 21.41 | 21.62 | 21.41 | 21.57 | 629,976 | +0.17(+0.81%) |
May 20, 2013 | 21.53 | 21.56 | 21.34 | 21.39 | 705,709 | -0.14(-0.63%) |
May 17, 2013 | 21.35 | 21.55 | 21.31 | 21.53 | 807,796 | +0.21(+1.00%) |
May 16, 2013 | 21.65 | 21.72 | 21.27 | 21.31 | 3,038,218 | -0.38(-1.74%) |
May 15, 2013 | 21.36 | 21.69 | 21.22 | 21.69 | 1,307,517 | +0.65(+3.10%) |
May 13, 2013 | 20.99 | 21.04 | 20.87 | 21.04 | 1,214,259 | +0.07(+0.32%) |
May 10, 2013 | 20.89 | 21.07 | 20.83 | 20.97 | 902,656 | +0.06(+0.27%) |
May 09, 2013 | 21.06 | 21.07 | 20.85 | 20.91 | 1,544,764 | -0.09(-0.43%) |
May 08, 2013 | 20.94 | 21.06 | 20.87 | 21.00 | 980,073 | +0.01(+0.03%) |
May 07, 2013 | 21.02 | 21.06 | 20.91 | 21.00 | 826,736 | +0.02(+0.11%) |
May 06, 2013 | 20.95 | 21.07 | 20.89 | 20.98 | 897,791 | +0.07(+0.32%) |
May 03, 2013 | 22.41 | 22.19 | 20.38 | 20.91 | 1,062,672 | +0.13(+0.62%) |
May 02, 2013 | 20.94 | 21.00 | 20.70 | 20.78 | 1,537,962 | -0.04(-0.19%) |
May 01, 2013 | 20.87 | 20.96 | 20.63 | 20.82 | 1,621,457 | -0.06(-0.27%) |
Apr 30, 2013 | 20.79 | 20.91 | 20.76 | 20.87 | 2,125,519 | +0.09(+0.43%) |
Apr 29, 2013 | 20.82 | 20.87 | 20.75 | 20.78 | 674,188 | +0.07(+0.33%) |
Apr 26, 2013 | 20.65 | 20.78 | 20.67 | 20.72 | 1,308,570 | +0.15(+0.75%) |
Apr 25, 2013 | 20.72 | 20.77 | 20.53 | 20.56 | 1,514,870 | -0.13(-0.65%) |
Apr 24, 2013 | 20.76 | 20.81 | 20.63 | 20.70 | 1,401,726 | -0.04(-0.19%) |
Apr 23, 2013 | 20.79 | 20.79 | 20.57 | 20.74 | 1,550,405 | +0.05(+0.24%) |
Apr 22, 2013 | 20.79 | 20.80 | 20.56 | 20.69 | 1,157,249 | +0.02(+0.08%) |
Apr 19, 2013 | 20.65 | 20.76 | 20.56 | 20.67 | 2,446,551 | +0.10(+0.49%) |
Apr 18, 2013 | 20.65 | 20.68 | 20.45 | 20.57 | 1,701,234 | -0.03(-0.14%) |
Apr 17, 2013 | 20.77 | 20.78 | 20.49 | 20.60 | 1,202,210 | -0.22(-1.07%) |
Apr 16, 2013 | 20.75 | 20.82 | 20.58 | 20.82 | 1,159,505 | +0.23(+1.11%) |
Apr 15, 2013 | 20.99 | 21.08 | 20.57 | 20.59 | 1,161,835 | -0.46(-2.18%) |
Apr 12, 2013 | 21.00 | 21.13 | 20.93 | 21.05 | 792,488 | -0.01(-0.05%) |
Apr 11, 2013 | 20.89 | 21.20 | 20.84 | 21.06 | 1,378,062 | +0.20(+0.94%) |
Apr 10, 2013 | 20.84 | 20.98 | 20.77 | 20.86 | 708,236 | +0.08(+0.38%) |
Apr 09, 2013 | 20.86 | 20.90 | 20.70 | 20.79 | 761,761 | -0.03(-0.16%) |
Apr 08, 2013 | 20.71 | 20.87 | 20.69 | 20.82 | 766,563 | +0.12(+0.59%) |
Apr 05, 2013 | 20.49 | 20.78 | 20.41 | 20.70 | 959,118 | +0.08(+0.41%) |
Apr 04, 2013 | 20.33 | 20.66 | 20.26 | 20.61 | 773,977 | +0.38(+1.88%) |
Apr 03, 2013 | 20.32 | 20.36 | 20.22 | 20.23 | 497,716 | -0.07(-0.36%) |
Apr 02, 2013 | 20.31 | 20.36 | 20.22 | 20.31 | 511,849 | +0.11(+0.55%) |
Apr 01, 2013 | 20.20 | 20.27 | 20.09 | 20.19 | 564,875 | -0.03(-0.14%) |
Mar 28, 2013 | 20.13 | 20.25 | 20.09 | 20.22 | 632,219 | +0.14(+0.70%) |
Mar 27, 2013 | 20.00 | 20.15 | 19.97 | 20.08 | 851,764 | +0.01(+0.06%) |
Mar 26, 2013 | 20.05 | 20.13 | 20.00 | 20.07 | 771,830 | +0.09(+0.48%) |
Mar 25, 2013 | 19.98 | 20.09 | 19.90 | 19.98 | 605,097 | +0.07(+0.34%) |
Mar 22, 2013 | 19.82 | 19.96 | 19.81 | 19.91 | 822,698 | +0.13(+0.65%) |
Mar 21, 2013 | 19.70 | 20.09 | 19.70 | 19.78 | 1,956,476 | +0.02(+0.11%) |
Mar 20, 2013 | 19.73 | 19.76 | 19.64 | 19.76 | 314,458 | +0.12(+0.60%) |
Mar 19, 2013 | 19.75 | 19.80 | 19.49 | 19.64 | 986,490 | -0.12(-0.59%) |
Mar 18, 2013 | 19.75 | 19.81 | 19.63 | 19.76 | 1,240,748 | -0.13(-0.67%) |
Mar 15, 2013 | 19.65 | 19.90 | 19.60 | 19.89 | 2,285,693 | +0.16(+0.82%) |
Mar 14, 2013 | 19.77 | 19.82 | 19.70 | 19.73 | 661,080 | +0.03(+0.14%) |
Mar 13, 2013 | 19.75 | 19.84 | 19.61 | 19.70 | 498,838 | -0.04(-0.23%) |
Mar 12, 2013 | 19.83 | 19.93 | 19.67 | 19.75 | 489,176 | -0.10(-0.51%) |
Mar 11, 2013 | 19.88 | 19.91 | 19.76 | 19.85 | 571,902 | -0.03(-0.17%) |
Mar 08, 2013 | 19.99 | 20.05 | 19.72 | 19.88 | 861,753 | -0.11(-0.53%) |
Mar 07, 2013 | 20.12 | 20.12 | 19.95 | 19.99 | 749,779 | -0.10(-0.50%) |
Mar 06, 2013 | 20.14 | 20.14 | 19.89 | 20.09 | 798,818 | +0.00(+0.00%) |
Mar 05, 2013 | 19.97 | 20.14 | 19.85 | 20.09 | 940,879 | +0.21(+1.07%) |
Mar 04, 2013 | 19.80 | 19.98 | 19.72 | 19.88 | 851,365 | +0.11(+0.54%) |