Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.02 | 20.08 | 19.94 | 19.97 | 1,994 | -0.24(-1.19%) |
May 30, 2013 | 20.62 | 20.62 | 20.19 | 20.21 | 22,025 | -0.13(-0.63%) |
May 29, 2013 | 20.20 | 20.46 | 20.11 | 20.34 | 3,359 | +0.16(+0.78%) |
May 28, 2013 | 20.43 | 20.43 | 20.18 | 20.18 | 2,365 | +0.24(+1.18%) |
May 24, 2013 | 19.94 | 19.95 | 19.83 | 19.94 | 3,705 | +0.02(+0.12%) |
May 23, 2013 | 20.05 | 20.15 | 19.89 | 19.92 | 3,569 | -0.13(-0.65%) |
May 22, 2013 | 20.06 | 20.32 | 20.00 | 20.05 | 7,434 | -0.25(-1.23%) |
May 21, 2013 | 20.25 | 20.32 | 19.94 | 20.30 | 5,138 | +0.37(+1.84%) |
May 20, 2013 | 19.93 | 20.11 | 19.90 | 19.93 | 1,210 | -0.45(-2.19%) |
May 17, 2013 | 20.25 | 20.42 | 20.25 | 20.38 | 7,542 | -0.37(-1.78%) |
May 16, 2013 | 20.59 | 20.75 | 20.45 | 20.75 | 2,102 | +0.71(+3.54%) |
May 15, 2013 | 19.91 | 20.05 | 19.84 | 20.04 | 5,618 | +0.14(+0.70%) |
May 13, 2013 | 20.05 | 20.05 | 19.90 | 19.90 | 9,934 | -0.29(-1.44%) |
May 10, 2013 | 20.25 | 20.34 | 20.11 | 20.19 | 3,968 | +0.14(+0.70%) |
May 09, 2013 | 20.18 | 20.18 | 19.95 | 20.05 | 5,682 | +0.05(+0.25%) |
May 08, 2013 | 20.20 | 20.20 | 19.96 | 20.00 | 9,131 | +0.13(+0.63%) |
May 07, 2013 | 19.97 | 19.98 | 19.78 | 19.87 | 8,009 | -0.02(-0.08%) |
May 06, 2013 | 19.68 | 19.89 | 19.68 | 19.89 | 29,114 | +0.02(+0.10%) |
May 03, 2013 | 20.05 | 20.05 | 19.87 | 19.87 | 4,473 | +0.31(+1.58%) |
May 02, 2013 | 19.54 | 19.56 | 19.49 | 19.56 | 8,177 | +0.28(+1.45%) |
May 01, 2013 | 19.62 | 19.62 | 19.28 | 19.28 | 5,269 | -0.24(-1.23%) |
Apr 30, 2013 | 19.36 | 19.62 | 19.36 | 19.52 | 2,628 | +0.14(+0.72%) |
Apr 29, 2013 | 19.57 | 19.57 | 19.37 | 19.38 | 2,333 | +0.09(+0.45%) |
Apr 26, 2013 | 19.23 | 19.35 | 19.23 | 19.29 | 68,100 | -0.26(-1.31%) |
Apr 25, 2013 | 19.72 | 19.72 | 19.55 | 19.55 | 5,804 | -0.19(-0.98%) |
Apr 24, 2013 | 19.72 | 19.88 | 19.71 | 19.74 | 3,814 | -0.05(-0.24%) |
Apr 23, 2013 | 19.85 | 19.93 | 19.79 | 19.79 | 4,161 | +0.09(+0.46%) |
Apr 22, 2013 | 19.76 | 19.76 | 19.58 | 19.70 | 1,940 | -0.06(-0.30%) |
Apr 19, 2013 | 19.50 | 19.76 | 19.50 | 19.76 | 7,838 | +0.28(+1.44%) |
Apr 18, 2013 | 19.65 | 19.66 | 19.47 | 19.48 | 11,287 | -0.21(-1.07%) |
Apr 17, 2013 | 19.80 | 19.80 | 19.59 | 19.69 | 6,366 | -0.11(-0.56%) |
Apr 16, 2013 | 20.00 | 20.00 | 19.79 | 19.80 | 4,019 | +0.60(+3.13%) |
Apr 15, 2013 | 19.41 | 19.41 | 19.09 | 19.20 | 11,981 | +0.05(+0.26%) |
Apr 12, 2013 | 19.01 | 19.28 | 19.01 | 19.15 | 2,473 | -0.16(-0.83%) |
Apr 11, 2013 | 19.39 | 19.39 | 19.22 | 19.31 | 2,846 | +0.19(+0.99%) |
Apr 10, 2013 | 19.11 | 19.13 | 19.04 | 19.12 | 13,196 | +0.00(+0.00%) |
Apr 09, 2013 | 19.28 | 19.29 | 19.06 | 19.12 | 5,022 | -0.36(-1.85%) |
Apr 08, 2013 | 19.52 | 19.52 | 19.33 | 19.48 | 5,898 | -0.12(-0.61%) |
Apr 05, 2013 | 19.64 | 19.64 | 19.46 | 19.60 | 19,573 | -0.06(-0.31%) |
Apr 04, 2013 | 19.52 | 19.80 | 19.52 | 19.66 | 9,385 | +0.12(+0.61%) |
Apr 03, 2013 | 19.66 | 19.68 | 19.52 | 19.54 | 3,604 | -0.24(-1.21%) |
Apr 02, 2013 | 19.68 | 19.79 | 19.66 | 19.78 | 66,329 | -0.13(-0.65%) |
Apr 01, 2013 | 20.11 | 20.11 | 19.78 | 19.91 | 44,933 | +0.13(+0.67%) |
Mar 28, 2013 | 19.67 | 19.91 | 19.67 | 19.78 | 21,917 | -0.07(-0.37%) |
Mar 27, 2013 | 19.90 | 19.92 | 19.78 | 19.85 | 3,290 | +0.08(+0.40%) |
Mar 26, 2013 | 19.85 | 19.91 | 19.73 | 19.77 | 7,368 | -0.02(-0.10%) |
Mar 25, 2013 | 20.00 | 20.00 | 19.65 | 19.79 | 31,512 | -0.14(-0.70%) |
Mar 22, 2013 | 20.00 | 20.01 | 19.93 | 19.93 | 7,465 | +0.14(+0.71%) |
Mar 21, 2013 | 19.81 | 19.83 | 19.66 | 19.79 | 6,848 | -0.11(-0.55%) |
Mar 20, 2013 | 19.66 | 19.94 | 19.66 | 19.90 | 8,581 | +0.20(+1.02%) |
Mar 19, 2013 | 19.61 | 19.83 | 19.61 | 19.70 | 34,500 | +0.02(+0.10%) |
Mar 18, 2013 | 19.56 | 19.83 | 19.56 | 19.68 | 9,138 | -0.36(-1.80%) |
Mar 15, 2013 | 20.11 | 20.25 | 20.04 | 20.04 | 22,709 | +1.14(+6.03%) |
Mar 14, 2013 | 19.25 | 19.25 | 18.83 | 18.90 | 15,297 | -0.95(-4.79%) |
Mar 13, 2013 | 19.56 | 19.91 | 19.56 | 19.85 | 5,041 | -0.15(-0.75%) |
Mar 12, 2013 | 20.00 | 20.14 | 19.99 | 20.00 | 6,205 | +0.09(+0.44%) |
Mar 11, 2013 | 19.84 | 20.00 | 19.84 | 19.91 | 4,704 | +0.07(+0.35%) |
Mar 08, 2013 | 19.86 | 19.87 | 19.73 | 19.84 | 10,009 | +0.34(+1.76%) |
Mar 07, 2013 | 19.44 | 19.50 | 19.43 | 19.50 | 9,445 | +0.00(+0.00%) |
Mar 06, 2013 | 19.60 | 19.60 | 19.37 | 19.50 | 6,268 | +0.52(+2.74%) |
Mar 05, 2013 | 19.10 | 19.13 | 18.98 | 18.98 | 4,035 | -0.42(-2.16%) |
Mar 04, 2013 | 19.34 | 19.45 | 19.25 | 19.40 | 24,501 | +0.09(+0.47%) |