Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.62 | 20.97 | 20.46 | 20.70 | 409,079 | +0.03(+0.17%) |
May 30, 2013 | 20.70 | 20.81 | 20.60 | 20.67 | 688,917 | -0.03(-0.17%) |
May 29, 2013 | 20.74 | 20.92 | 20.65 | 20.70 | 753,000 | -0.23(-1.08%) |
May 28, 2013 | 20.86 | 21.05 | 20.78 | 20.93 | 585,781 | +0.25(+1.22%) |
May 24, 2013 | 20.87 | 20.87 | 20.45 | 20.68 | 1,080,850 | -0.27(-1.31%) |
May 23, 2013 | 19.55 | 21.45 | 19.54 | 20.95 | 1,932,738 | +0.77(+3.83%) |
May 22, 2013 | 20.19 | 20.44 | 20.10 | 20.18 | 962,215 | -0.01(-0.04%) |
May 21, 2013 | 20.10 | 20.36 | 19.99 | 20.19 | 1,116,891 | +0.00(+0.02%) |
May 20, 2013 | 20.09 | 20.28 | 20.01 | 20.18 | 698,666 | +0.09(+0.45%) |
May 17, 2013 | 20.18 | 20.31 | 19.97 | 20.09 | 1,302,581 | -0.03(-0.13%) |
May 16, 2013 | 20.62 | 20.67 | 20.08 | 20.12 | 1,275,198 | -0.60(-2.91%) |
May 15, 2013 | 20.65 | 20.87 | 20.61 | 20.72 | 763,649 | -0.01(-0.06%) |
May 13, 2013 | 20.42 | 20.74 | 20.26 | 20.73 | 885,565 | +0.17(+0.80%) |
May 10, 2013 | 20.29 | 20.64 | 20.29 | 20.57 | 328,796 | +0.19(+0.94%) |
May 09, 2013 | 20.38 | 20.53 | 20.29 | 20.38 | 363,935 | -0.04(-0.21%) |
May 08, 2013 | 20.07 | 20.47 | 20.07 | 20.42 | 727,771 | +0.34(+1.69%) |
May 07, 2013 | 19.79 | 20.09 | 19.69 | 20.08 | 352,017 | +0.32(+1.63%) |
May 06, 2013 | 19.62 | 19.78 | 19.55 | 19.76 | 263,424 | +0.13(+0.66%) |
May 03, 2013 | 19.55 | 19.71 | 19.36 | 19.63 | 378,166 | +0.27(+1.39%) |
May 02, 2013 | 19.22 | 19.47 | 19.22 | 19.36 | 351,052 | +0.21(+1.11%) |
May 01, 2013 | 19.48 | 19.58 | 19.12 | 19.15 | 462,685 | -0.40(-2.07%) |
Apr 30, 2013 | 19.60 | 19.60 | 19.30 | 19.55 | 407,971 | -0.05(-0.27%) |
Apr 29, 2013 | 19.54 | 19.70 | 19.45 | 19.60 | 376,249 | +0.11(+0.58%) |
Apr 26, 2013 | 19.50 | 19.55 | 19.30 | 19.49 | 367,013 | -0.06(-0.29%) |
Apr 25, 2013 | 19.43 | 19.56 | 19.37 | 19.55 | 467,848 | +0.17(+0.90%) |
Apr 24, 2013 | 19.31 | 19.44 | 19.23 | 19.37 | 261,264 | +0.07(+0.34%) |
Apr 23, 2013 | 19.16 | 19.33 | 19.01 | 19.31 | 672,385 | +0.24(+1.25%) |
Apr 22, 2013 | 19.07 | 19.17 | 18.86 | 19.07 | 400,616 | +0.00(+0.02%) |
Apr 19, 2013 | 18.81 | 19.17 | 18.74 | 19.07 | 491,221 | +0.24(+1.27%) |
Apr 18, 2013 | 19.31 | 19.35 | 18.77 | 18.83 | 702,464 | -0.41(-2.15%) |
Apr 17, 2013 | 19.41 | 19.45 | 19.13 | 19.24 | 432,182 | -0.34(-1.73%) |
Apr 16, 2013 | 19.55 | 19.83 | 19.51 | 19.58 | 433,952 | +0.09(+0.47%) |
Apr 15, 2013 | 20.19 | 20.26 | 19.49 | 19.49 | 737,746 | -0.71(-3.51%) |
Apr 12, 2013 | 20.15 | 20.31 | 20.14 | 20.19 | 686,840 | -0.03(-0.17%) |
Apr 11, 2013 | 19.99 | 20.28 | 19.97 | 20.23 | 375,005 | +0.18(+0.91%) |
Apr 10, 2013 | 19.78 | 20.06 | 19.68 | 20.05 | 361,069 | +0.27(+1.38%) |
Apr 09, 2013 | 19.91 | 19.93 | 19.66 | 19.77 | 486,474 | -0.09(-0.44%) |
Apr 08, 2013 | 19.69 | 19.88 | 19.69 | 19.86 | 372,103 | +0.13(+0.64%) |
Apr 05, 2013 | 19.30 | 19.81 | 19.15 | 19.73 | 700,353 | +0.12(+0.60%) |
Apr 04, 2013 | 19.43 | 19.62 | 19.24 | 19.62 | 518,853 | +0.23(+1.19%) |
Apr 03, 2013 | 19.80 | 19.85 | 19.36 | 19.39 | 782,867 | -0.46(-2.30%) |
Apr 02, 2013 | 19.98 | 20.13 | 19.74 | 19.84 | 556,299 | -0.12(-0.59%) |
Apr 01, 2013 | 19.98 | 20.13 | 19.79 | 19.96 | 453,741 | -0.04(-0.20%) |
Mar 28, 2013 | 19.95 | 20.09 | 19.86 | 20.00 | 482,404 | +0.06(+0.28%) |
Mar 27, 2013 | 19.95 | 20.04 | 19.85 | 19.94 | 616,445 | -0.12(-0.61%) |
Mar 26, 2013 | 20.14 | 20.35 | 20.05 | 20.06 | 522,668 | -0.03(-0.13%) |
Mar 25, 2013 | 20.28 | 20.42 | 20.05 | 20.09 | 568,443 | -0.14(-0.69%) |
Mar 22, 2013 | 20.28 | 20.37 | 20.18 | 20.23 | 381,435 | -0.05(-0.26%) |
Mar 21, 2013 | 20.56 | 20.73 | 20.21 | 20.28 | 602,069 | -0.35(-1.70%) |
Mar 20, 2013 | 20.89 | 20.89 | 20.54 | 20.63 | 395,112 | -0.09(-0.42%) |
Mar 19, 2013 | 20.74 | 20.87 | 20.52 | 20.72 | 602,552 | +0.10(+0.50%) |
Mar 18, 2013 | 20.52 | 20.74 | 20.37 | 20.61 | 632,177 | -0.11(-0.54%) |
Mar 15, 2013 | 20.87 | 21.04 | 20.51 | 20.73 | 6,034,765 | -0.12(-0.56%) |
Mar 14, 2013 | 20.93 | 20.97 | 20.76 | 20.84 | 679,729 | +0.01(+0.04%) |
Mar 13, 2013 | 20.66 | 20.86 | 20.49 | 20.84 | 652,557 | +0.21(+1.01%) |
Mar 12, 2013 | 20.93 | 20.93 | 20.51 | 20.63 | 612,072 | -0.29(-1.41%) |
Mar 11, 2013 | 20.58 | 20.96 | 20.52 | 20.92 | 789,465 | +0.34(+1.66%) |
Mar 08, 2013 | 20.27 | 20.77 | 20.27 | 20.58 | 909,198 | +0.31(+1.52%) |
Mar 07, 2013 | 20.05 | 20.35 | 19.65 | 20.27 | 1,083,656 | +0.06(+0.32%) |
Mar 06, 2013 | 20.14 | 20.34 | 20.02 | 20.21 | 388,822 | +0.12(+0.60%) |
Mar 05, 2013 | 19.78 | 20.13 | 19.77 | 20.09 | 865,070 | +0.44(+2.23%) |
Mar 04, 2013 | 19.44 | 19.68 | 19.35 | 19.65 | 634,144 | +0.16(+0.82%) |