Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.40 | 21.57 | 21.40 | 21.57 | 2,710 | -0.26(-1.19%) |
May 30, 2013 | 21.70 | 21.91 | 21.70 | 21.83 | 4,336 | +1.06(+5.10%) |
May 29, 2013 | 20.88 | 20.88 | 20.71 | 20.77 | 4,377 | -0.54(-2.53%) |
May 28, 2013 | 21.55 | 21.57 | 21.22 | 21.31 | 10,931 | +0.57(+2.75%) |
May 24, 2013 | 20.44 | 20.75 | 20.43 | 20.74 | 4,199 | -0.16(-0.77%) |
May 23, 2013 | 20.71 | 20.97 | 20.71 | 20.90 | 8,240 | -0.18(-0.85%) |
May 22, 2013 | 21.13 | 21.34 | 20.94 | 21.08 | 9,612 | +0.25(+1.20%) |
May 21, 2013 | 20.70 | 20.89 | 20.66 | 20.83 | 22,838 | +0.24(+1.17%) |
May 20, 2013 | 20.64 | 20.69 | 20.54 | 20.59 | 17,888 | +0.67(+3.36%) |
May 17, 2013 | 19.81 | 19.92 | 19.76 | 19.92 | 2,556 | -0.20(-0.99%) |
May 16, 2013 | 20.11 | 20.20 | 20.10 | 20.12 | 16,741 | -0.06(-0.30%) |
May 15, 2013 | 20.00 | 20.20 | 19.90 | 20.18 | 10,866 | -0.16(-0.79%) |
May 13, 2013 | 20.26 | 20.36 | 20.24 | 20.34 | 2,292 | -0.47(-2.26%) |
May 10, 2013 | 20.66 | 20.86 | 20.65 | 20.81 | 8,858 | +0.13(+0.63%) |
May 09, 2013 | 20.86 | 20.87 | 20.68 | 20.68 | 3,730 | -0.27(-1.28%) |
May 08, 2013 | 20.90 | 20.96 | 20.87 | 20.95 | 10,356 | +0.21(+1.01%) |
May 07, 2013 | 20.74 | 20.79 | 20.53 | 20.74 | 14,368 | +0.37(+1.82%) |
May 06, 2013 | 20.54 | 20.54 | 20.36 | 20.37 | 15,022 | -0.23(-1.12%) |
May 03, 2013 | 20.69 | 20.83 | 20.60 | 20.60 | 8,127 | +0.10(+0.49%) |
May 02, 2013 | 20.54 | 20.58 | 20.37 | 20.50 | 5,401 | +0.66(+3.33%) |
May 01, 2013 | 20.12 | 20.12 | 19.84 | 19.84 | 3,219 | -0.08(-0.40%) |
Apr 30, 2013 | 19.79 | 19.97 | 19.79 | 19.92 | 7,533 | +0.39(+2.01%) |
Apr 29, 2013 | 19.43 | 19.60 | 19.36 | 19.53 | 13,796 | +0.39(+2.02%) |
Apr 26, 2013 | 19.05 | 19.41 | 18.94 | 19.14 | 11,883 | -0.27(-1.39%) |
Apr 25, 2013 | 19.35 | 19.50 | 19.35 | 19.41 | 7,041 | +0.01(+0.05%) |
Apr 24, 2013 | 19.12 | 19.40 | 19.12 | 19.40 | 2,957 | +0.34(+1.78%) |
Apr 23, 2013 | 18.96 | 19.13 | 18.95 | 19.06 | 9,089 | +0.65(+3.53%) |
Apr 22, 2013 | 18.32 | 18.47 | 18.19 | 18.41 | 4,019 | +0.31(+1.71%) |
Apr 19, 2013 | 18.08 | 18.13 | 18.06 | 18.10 | 2,734 | -0.02(-0.11%) |
Apr 18, 2013 | 18.34 | 18.34 | 18.09 | 18.12 | 5,935 | -0.53(-2.84%) |
Apr 17, 2013 | 18.87 | 18.87 | 18.56 | 18.65 | 5,402 | -0.53(-2.76%) |
Apr 16, 2013 | 18.95 | 19.24 | 18.95 | 19.18 | 3,863 | +0.81(+4.41%) |
Apr 15, 2013 | 18.63 | 18.63 | 18.31 | 18.37 | 3,173 | -0.24(-1.29%) |
Apr 12, 2013 | 18.56 | 18.68 | 18.55 | 18.61 | 2,326 | -0.43(-2.26%) |
Apr 11, 2013 | 19.13 | 19.18 | 19.03 | 19.04 | 11,053 | +0.28(+1.51%) |
Apr 10, 2013 | 18.66 | 18.82 | 18.66 | 18.76 | 4,691 | +0.51(+2.78%) |
Apr 09, 2013 | 18.00 | 18.27 | 18.00 | 18.25 | 9,547 | +0.22(+1.23%) |
Apr 08, 2013 | 18.25 | 18.28 | 17.92 | 18.03 | 7,551 | -0.35(-1.92%) |
Apr 05, 2013 | 18.30 | 18.44 | 18.14 | 18.38 | 12,444 | -0.87(-4.52%) |
Apr 04, 2013 | 19.08 | 19.33 | 19.08 | 19.25 | 13,514 | -0.62(-3.12%) |
Apr 03, 2013 | 19.92 | 19.92 | 19.81 | 19.87 | 11,575 | +0.12(+0.61%) |
Apr 02, 2013 | 19.78 | 19.85 | 19.71 | 19.75 | 19,588 | +0.36(+1.86%) |
Apr 01, 2013 | 19.54 | 19.54 | 19.38 | 19.39 | 4,548 | -0.15(-0.77%) |
Mar 28, 2013 | 19.54 | 19.55 | 19.45 | 19.54 | 2,777 | +0.00(+0.00%) |
Mar 27, 2013 | 19.64 | 19.66 | 19.50 | 19.54 | 8,196 | -0.50(-2.50%) |
Mar 26, 2013 | 20.08 | 20.11 | 19.90 | 20.04 | 6,171 | -0.09(-0.45%) |
Mar 25, 2013 | 20.57 | 20.60 | 20.13 | 20.13 | 2,583 | -0.19(-0.94%) |
Mar 22, 2013 | 20.26 | 20.39 | 20.15 | 20.32 | 2,204 | +0.01(+0.04%) |
Mar 21, 2013 | 20.46 | 20.46 | 20.31 | 20.31 | 16,117 | -0.63(-3.00%) |
Mar 20, 2013 | 21.01 | 21.03 | 20.92 | 20.94 | 6,338 | +0.03(+0.14%) |
Mar 19, 2013 | 21.25 | 21.25 | 20.86 | 20.91 | 3,204 | -0.47(-2.20%) |
Mar 18, 2013 | 21.38 | 21.49 | 21.22 | 21.38 | 8,870 | +0.35(+1.66%) |
Mar 15, 2013 | 21.06 | 21.07 | 21.03 | 21.03 | 1,058 | +0.25(+1.20%) |
Mar 14, 2013 | 20.68 | 20.86 | 20.68 | 20.78 | 3,859 | +0.78(+3.90%) |
Mar 13, 2013 | 19.95 | 20.09 | 19.94 | 20.00 | 4,387 | -0.21(-1.04%) |
Mar 12, 2013 | 20.13 | 20.32 | 20.12 | 20.21 | 8,093 | +0.59(+3.01%) |
Mar 11, 2013 | 19.70 | 19.71 | 19.55 | 19.62 | 12,741 | -0.27(-1.36%) |
Mar 08, 2013 | 20.01 | 20.01 | 19.74 | 19.89 | 11,992 | -0.22(-1.09%) |
Mar 07, 2013 | 20.01 | 20.18 | 20.01 | 20.11 | 5,746 | -0.02(-0.10%) |
Mar 06, 2013 | 20.19 | 20.19 | 19.99 | 20.13 | 3,257 | -0.20(-0.98%) |
Mar 05, 2013 | 20.37 | 20.38 | 20.26 | 20.33 | 5,675 | +0.17(+0.84%) |
Mar 04, 2013 | 20.04 | 20.16 | 20.04 | 20.16 | 248 | +0.10(+0.50%) |