Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.49 | 21.69 | 21.45 | 21.69 | 11,234 | +0.09(+0.41%) |
May 30, 2013 | 21.49 | 21.64 | 21.34 | 21.60 | 10,111 | +0.13(+0.61%) |
May 29, 2013 | 21.49 | 21.64 | 21.42 | 21.47 | 26,569 | -0.11(-0.49%) |
May 28, 2013 | 21.50 | 21.60 | 21.36 | 21.57 | 18,143 | +0.26(+1.23%) |
May 24, 2013 | 21.22 | 21.51 | 21.13 | 21.31 | 0 | +0.01(+0.04%) |
May 23, 2013 | 21.04 | 21.47 | 21.04 | 21.30 | 0 | +0.14(+0.66%) |
May 22, 2013 | 20.37 | 21.33 | 20.36 | 21.16 | 0 | -0.31(-1.43%) |
May 21, 2013 | 21.44 | 21.51 | 21.14 | 21.47 | 0 | +0.03(+0.12%) |
May 20, 2013 | 21.47 | 21.51 | 21.29 | 21.44 | 0 | -0.01(-0.04%) |
May 17, 2013 | 21.42 | 21.48 | 21.19 | 21.45 | 0 | +0.03(+0.12%) |
May 16, 2013 | 21.20 | 21.42 | 21.05 | 21.42 | 15,955 | +0.05(+0.25%) |
May 15, 2013 | 21.19 | 21.38 | 21.03 | 21.37 | 0 | +0.16(+0.74%) |
May 13, 2013 | 21.12 | 21.25 | 20.62 | 21.21 | 0 | +0.10(+0.46%) |
May 10, 2013 | 21.03 | 21.12 | 20.94 | 21.12 | 0 | +0.07(+0.33%) |
May 09, 2013 | 20.85 | 21.06 | 20.78 | 21.05 | 0 | +0.06(+0.29%) |
May 08, 2013 | 20.30 | 21.01 | 20.25 | 20.99 | 0 | +0.56(+2.75%) |
May 07, 2013 | 20.36 | 20.64 | 20.14 | 20.42 | 0 | +0.24(+1.17%) |
May 06, 2013 | 21.02 | 21.02 | 19.93 | 20.19 | 0 | -0.84(-4.00%) |
May 03, 2013 | 21.03 | 21.03 | 20.81 | 21.03 | 0 | +0.37(+1.78%) |
May 02, 2013 | 19.79 | 20.77 | 19.72 | 20.66 | 0 | +1.01(+5.13%) |
May 01, 2013 | 20.54 | 20.59 | 19.63 | 19.65 | 0 | -0.90(-4.39%) |
Apr 30, 2013 | 20.20 | 20.56 | 20.06 | 20.56 | 0 | +0.23(+1.12%) |
Apr 29, 2013 | 19.86 | 20.56 | 19.72 | 20.33 | 30,877 | +0.49(+2.47%) |
Apr 26, 2013 | 20.05 | 20.15 | 19.83 | 19.84 | 17,399 | -0.15(-0.74%) |
Apr 25, 2013 | 20.23 | 20.35 | 19.69 | 19.99 | 24,007 | -0.25(-1.21%) |
Apr 24, 2013 | 20.12 | 20.24 | 19.84 | 20.23 | 0 | +0.04(+0.22%) |
Apr 23, 2013 | 20.49 | 20.49 | 19.50 | 20.19 | 3,464 | -0.19(-0.95%) |
Apr 22, 2013 | 20.44 | 20.79 | 20.29 | 20.38 | 7,681 | -0.04(-0.21%) |
Apr 19, 2013 | 19.99 | 20.48 | 19.50 | 20.42 | 10,258 | +0.43(+2.15%) |
Apr 18, 2013 | 20.10 | 20.19 | 19.38 | 20.00 | 20,962 | +0.03(+0.13%) |
Apr 17, 2013 | 19.93 | 20.64 | 19.82 | 19.97 | 13,243 | -0.53(-2.61%) |
Apr 16, 2013 | 19.83 | 20.78 | 19.57 | 20.50 | 10,410 | +0.80(+4.05%) |
Apr 15, 2013 | 20.90 | 20.90 | 19.00 | 19.71 | 29,771 | -1.26(-6.02%) |
Apr 12, 2013 | 20.79 | 20.99 | 20.67 | 20.97 | 8,750 | +0.07(+0.34%) |
Apr 11, 2013 | 20.88 | 20.90 | 20.60 | 20.90 | 2,880 | +0.00(+0.00%) |
Apr 10, 2013 | 20.65 | 20.92 | 20.49 | 20.90 | 15,742 | +0.34(+1.66%) |
Apr 09, 2013 | 20.49 | 20.72 | 20.36 | 20.56 | 4,211 | +0.05(+0.26%) |
Apr 08, 2013 | 19.88 | 20.50 | 19.88 | 20.50 | 12,987 | +0.37(+1.83%) |
Apr 05, 2013 | 20.15 | 20.45 | 20.07 | 20.14 | 24,778 | -0.34(-1.67%) |
Apr 04, 2013 | 20.72 | 20.72 | 20.39 | 20.48 | 6,788 | -0.18(-0.89%) |
Apr 03, 2013 | 20.87 | 20.87 | 20.40 | 20.66 | 8,804 | -0.22(-1.05%) |
Apr 02, 2013 | 21.03 | 21.03 | 20.78 | 20.88 | 9,421 | +0.01(+0.04%) |
Apr 01, 2013 | 20.94 | 20.94 | 20.56 | 20.87 | 11,752 | -0.02(-0.08%) |
Mar 28, 2013 | 20.96 | 20.96 | 20.64 | 20.89 | 18,224 | +0.00(+0.00%) |
Mar 27, 2013 | 20.58 | 20.99 | 20.31 | 20.89 | 49,935 | +0.16(+0.76%) |
Mar 26, 2013 | 20.68 | 20.73 | 20.57 | 20.73 | 13,660 | +0.08(+0.38%) |
Mar 25, 2013 | 20.57 | 20.68 | 20.50 | 20.65 | 18,685 | +0.06(+0.30%) |
Mar 22, 2013 | 20.47 | 20.59 | 20.38 | 20.59 | 21,728 | +0.14(+0.69%) |
Mar 21, 2013 | 20.32 | 20.52 | 20.32 | 20.45 | 17,915 | +0.04(+0.17%) |
Mar 20, 2013 | 20.33 | 20.42 | 20.20 | 20.42 | 4,907 | +0.06(+0.30%) |
Mar 19, 2013 | 20.23 | 20.50 | 20.19 | 20.35 | 12,406 | -0.02(-0.09%) |
Mar 18, 2013 | 20.21 | 20.45 | 20.00 | 20.37 | 8,484 | +0.13(+0.65%) |
Mar 15, 2013 | 20.18 | 20.46 | 19.80 | 20.24 | 82,703 | +0.02(+0.09%) |
Mar 14, 2013 | 20.09 | 20.28 | 20.05 | 20.22 | 16,902 | +0.07(+0.35%) |
Mar 13, 2013 | 19.91 | 20.18 | 19.91 | 20.15 | 4,849 | +0.18(+0.88%) |
Mar 12, 2013 | 19.92 | 20.07 | 19.87 | 19.98 | 12,173 | -0.15(-0.74%) |
Mar 11, 2013 | 20.17 | 20.23 | 20.09 | 20.13 | 6,776 | -0.04(-0.22%) |
Mar 08, 2013 | 20.20 | 20.24 | 20.07 | 20.17 | 14,651 | -0.03(-0.13%) |
Mar 07, 2013 | 19.95 | 20.24 | 19.95 | 20.20 | 17,049 | +0.24(+1.19%) |
Mar 06, 2013 | 20.17 | 20.17 | 19.78 | 19.96 | 13,584 | -0.18(-0.87%) |
Mar 05, 2013 | 20.20 | 20.20 | 20.07 | 20.14 | 15,967 | -0.03(-0.13%) |
Mar 04, 2013 | 19.94 | 20.16 | 19.87 | 20.16 | 26,827 | +0.27(+1.37%) |