Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.53 | 21.65 | 21.41 | 21.50 | 97,974 | -0.16(-0.74%) |
May 30, 2013 | 21.69 | 21.83 | 21.56 | 21.66 | 103,518 | -0.06(-0.28%) |
May 29, 2013 | 21.73 | 21.78 | 21.42 | 21.72 | 89,322 | +0.03(+0.14%) |
May 28, 2013 | 21.68 | 22.00 | 21.66 | 21.69 | 65,521 | -0.03(-0.14%) |
May 27, 2013 | 21.51 | 21.77 | 21.46 | 21.72 | 68,084 | +0.21(+0.98%) |
May 24, 2013 | 21.31 | 21.64 | 21.31 | 21.51 | 58,032 | +0.09(+0.42%) |
May 23, 2013 | 21.39 | 21.59 | 21.13 | 21.42 | 82,949 | -0.10(-0.46%) |
May 22, 2013 | 21.74 | 21.77 | 21.49 | 21.52 | 136,862 | -0.18(-0.83%) |
May 21, 2013 | 21.70 | 21.85 | 21.65 | 21.70 | 171,484 | -0.06(-0.28%) |
May 17, 2013 | 21.76 | 21.76 | 21.76 | 0 | +0.09(+0.42%) | |
May 16, 2013 | 21.65 | 21.72 | 21.45 | 21.67 | 81,468 | +0.08(+0.37%) |
May 15, 2013 | 21.88 | 21.91 | 21.53 | 21.59 | 119,117 | -0.36(-1.64%) |
May 13, 2013 | 21.92 | 21.98 | 21.58 | 21.95 | 111,694 | -0.03(-0.14%) |
May 10, 2013 | 21.77 | 22.14 | 21.69 | 21.98 | 84,504 | +0.17(+0.78%) |
May 09, 2013 | 22.00 | 22.00 | 21.61 | 21.81 | 92,407 | -0.14(-0.64%) |
May 08, 2013 | 22.40 | 22.40 | 21.71 | 21.95 | 153,569 | -0.46(-2.05%) |
May 07, 2013 | 22.49 | 22.55 | 22.20 | 22.41 | 131,277 | -0.09(-0.40%) |
May 06, 2013 | 22.25 | 22.50 | 22.25 | 22.50 | 83,495 | +0.09(+0.40%) |
May 03, 2013 | 22.17 | 22.50 | 22.07 | 22.41 | 162,053 | +0.40(+1.82%) |
May 02, 2013 | 21.77 | 22.09 | 21.66 | 22.01 | 137,657 | +0.14(+0.64%) |
May 01, 2013 | 21.99 | 21.99 | 21.77 | 21.87 | 74,017 | -0.14(-0.64%) |
Apr 30, 2013 | 21.56 | 22.01 | 21.48 | 22.01 | 138,175 | +0.49(+2.28%) |
Apr 29, 2013 | 21.61 | 21.64 | 21.49 | 21.52 | 106,584 | -0.12(-0.55%) |
Apr 26, 2013 | 21.35 | 21.67 | 21.49 | 21.64 | 115,242 | +0.15(+0.70%) |
Apr 25, 2013 | 21.38 | 21.77 | 21.38 | 21.49 | 113,845 | +0.01(+0.05%) |
Apr 24, 2013 | 21.46 | 21.49 | 21.40 | 21.48 | 110,140 | +0.03(+0.14%) |
Apr 23, 2013 | 21.62 | 21.74 | 21.22 | 21.45 | 217,086 | +0.25(+1.18%) |
Apr 22, 2013 | 21.30 | 21.55 | 21.04 | 21.20 | 159,064 | +0.03(+0.14%) |
Apr 19, 2013 | 20.86 | 21.38 | 20.81 | 21.17 | 171,210 | +0.34(+1.63%) |
Apr 18, 2013 | 20.93 | 20.95 | 20.62 | 20.83 | 156,094 | +0.23(+1.12%) |
Apr 17, 2013 | 21.05 | 21.16 | 20.54 | 20.60 | 145,508 | -0.47(-2.23%) |
Apr 16, 2013 | 21.11 | 21.21 | 20.95 | 21.07 | 128,946 | +0.07(+0.33%) |
Apr 15, 2013 | 21.21 | 21.43 | 20.98 | 21.00 | 114,386 | -0.36(-1.69%) |
Apr 12, 2013 | 21.79 | 21.82 | 21.22 | 21.36 | 211,267 | -0.37(-1.70%) |
Apr 11, 2013 | 21.77 | 21.78 | 21.60 | 21.73 | 111,798 | -0.08(-0.37%) |
Apr 10, 2013 | 21.44 | 21.82 | 21.27 | 21.81 | 243,822 | +0.43(+2.01%) |
Apr 09, 2013 | 21.22 | 21.45 | 21.05 | 21.38 | 143,580 | +0.16(+0.75%) |
Apr 08, 2013 | 21.08 | 21.24 | 20.90 | 21.22 | 82,050 | +0.24(+1.14%) |
Apr 05, 2013 | 20.90 | 21.02 | 20.72 | 20.98 | 101,409 | -0.02(-0.10%) |
Apr 04, 2013 | 21.18 | 21.20 | 20.92 | 21.00 | 112,931 | -0.22(-1.04%) |
Apr 03, 2013 | 21.10 | 21.29 | 20.96 | 21.22 | 174,428 | +0.12(+0.57%) |
Apr 02, 2013 | 20.93 | 21.18 | 20.90 | 21.10 | 90,066 | +0.11(+0.52%) |
Apr 01, 2013 | 21.20 | 21.28 | 20.91 | 20.99 | 79,535 | -0.21(-0.99%) |
Mar 28, 2013 | 21.20 | 21.20 | 21.20 | 0 | -0.05(-0.24%) | |
Mar 27, 2013 | 21.22 | 21.40 | 21.02 | 21.25 | 141,426 | -0.05(-0.23%) |
Mar 26, 2013 | 21.29 | 21.39 | 21.08 | 21.30 | 105,638 | -0.24(-1.11%) |
Mar 25, 2013 | 21.79 | 21.79 | 21.45 | 21.54 | 132,989 | -0.17(-0.78%) |
Mar 22, 2013 | 21.68 | 21.80 | 21.57 | 21.71 | 147,547 | -0.02(-0.09%) |
Mar 21, 2013 | 21.82 | 21.83 | 21.52 | 21.73 | 85,468 | +0.03(+0.14%) |
Mar 20, 2013 | 21.61 | 21.88 | 21.50 | 21.70 | 140,928 | +0.06(+0.28%) |
Mar 19, 2013 | 21.68 | 21.76 | 21.55 | 21.64 | 97,823 | +0.01(+0.05%) |
Mar 18, 2013 | 21.54 | 21.83 | 21.40 | 21.63 | 167,444 | +0.17(+0.79%) |
Mar 15, 2013 | 21.64 | 21.64 | 21.34 | 21.46 | 390,409 | -0.19(-0.88%) |
Mar 14, 2013 | 21.88 | 21.88 | 21.53 | 21.65 | 158,161 | -0.11(-0.51%) |
Mar 13, 2013 | 21.79 | 21.85 | 21.54 | 21.76 | 132,328 | +0.06(+0.28%) |
Mar 12, 2013 | 21.79 | 21.92 | 21.70 | 21.70 | 142,392 | -0.12(-0.55%) |
Mar 11, 2013 | 21.97 | 21.97 | 21.70 | 21.82 | 137,916 | +0.12(+0.55%) |
Mar 08, 2013 | 21.55 | 21.76 | 21.40 | 21.70 | 255,912 | +0.15(+0.70%) |
Mar 07, 2013 | 21.78 | 21.78 | 21.38 | 21.55 | 228,973 | -0.09(-0.42%) |
Mar 06, 2013 | 21.42 | 21.79 | 21.33 | 21.64 | 180,801 | +0.25(+1.17%) |
Mar 05, 2013 | 22.29 | 22.29 | 21.30 | 21.39 | 517,760 | -0.99(-4.42%) |
Mar 04, 2013 | 22.63 | 22.81 | 22.18 | 22.38 | 362,948 | -0.61(-2.65%) |