Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.44 | 19.48 | 18.86 | 18.91 | 2,626,949 | -0.62(-3.17%) |
May 30, 2013 | 19.58 | 19.59 | 19.27 | 19.53 | 912,068 | +0.14(+0.74%) |
May 29, 2013 | 19.19 | 19.42 | 19.19 | 19.38 | 1,254,962 | +0.14(+0.70%) |
May 28, 2013 | 19.40 | 19.48 | 19.21 | 19.25 | 963,200 | -0.04(-0.20%) |
May 24, 2013 | 19.18 | 19.48 | 19.12 | 19.29 | 2,478,427 | +0.04(+0.20%) |
May 23, 2013 | 18.69 | 19.31 | 18.54 | 19.25 | 1,564,358 | +0.38(+1.99%) |
May 22, 2013 | 18.74 | 19.16 | 18.74 | 18.87 | 2,001,924 | +0.12(+0.63%) |
May 21, 2013 | 18.90 | 18.97 | 18.45 | 18.76 | 2,647,891 | -0.21(-1.08%) |
May 20, 2013 | 19.27 | 19.30 | 18.88 | 18.96 | 1,445,751 | -0.36(-1.85%) |
May 17, 2013 | 19.59 | 19.60 | 19.30 | 19.32 | 1,023,586 | -0.24(-1.20%) |
May 16, 2013 | 19.60 | 19.68 | 19.51 | 19.55 | 911,185 | -0.03(-0.18%) |
May 15, 2013 | 19.51 | 19.66 | 19.46 | 19.59 | 1,204,045 | +0.11(+0.58%) |
May 13, 2013 | 19.64 | 19.66 | 19.37 | 19.48 | 994,636 | -0.16(-0.80%) |
May 10, 2013 | 19.93 | 19.93 | 19.57 | 19.63 | 1,437,186 | -0.30(-1.49%) |
May 09, 2013 | 19.80 | 20.08 | 19.80 | 19.93 | 710,300 | -0.06(-0.31%) |
May 08, 2013 | 20.06 | 20.34 | 19.86 | 19.99 | 979,418 | -0.06(-0.30%) |
May 07, 2013 | 20.06 | 20.36 | 20.01 | 20.05 | 1,289,579 | +0.09(+0.44%) |
May 06, 2013 | 20.56 | 20.56 | 19.57 | 19.96 | 2,139,889 | -0.62(-3.01%) |
May 03, 2013 | 20.55 | 20.63 | 20.41 | 20.58 | 1,038,980 | +0.17(+0.83%) |
May 02, 2013 | 20.45 | 20.57 | 20.33 | 20.41 | 1,304,811 | -0.03(-0.15%) |
May 01, 2013 | 20.55 | 20.61 | 20.41 | 20.44 | 896,609 | -0.31(-1.47%) |
Apr 30, 2013 | 20.69 | 20.89 | 20.61 | 20.75 | 2,116,129 | +0.06(+0.30%) |
Apr 29, 2013 | 20.68 | 20.76 | 20.45 | 20.69 | 1,881,397 | +0.13(+0.62%) |
Apr 26, 2013 | 20.87 | 20.94 | 20.55 | 20.56 | 1,145,342 | -0.38(-1.81%) |
Apr 25, 2013 | 21.02 | 21.11 | 20.89 | 20.94 | 1,122,566 | +0.07(+0.33%) |
Apr 24, 2013 | 20.61 | 21.13 | 20.61 | 20.87 | 1,666,038 | +0.16(+0.76%) |
Apr 23, 2013 | 20.90 | 20.94 | 20.70 | 20.72 | 1,514,603 | +0.07(+0.34%) |
Apr 22, 2013 | 20.59 | 20.78 | 20.57 | 20.65 | 1,196,429 | +0.03(+0.17%) |
Apr 19, 2013 | 20.61 | 20.65 | 20.24 | 20.61 | 1,706,793 | +0.25(+1.24%) |
Apr 18, 2013 | 20.37 | 20.65 | 20.16 | 20.36 | 1,350,872 | +0.07(+0.34%) |
Apr 17, 2013 | 20.23 | 21.08 | 20.16 | 20.29 | 2,904,646 | -0.57(-2.72%) |
Apr 16, 2013 | 20.30 | 20.88 | 20.22 | 20.85 | 1,888,320 | +0.80(+4.00%) |
Apr 15, 2013 | 20.94 | 21.20 | 20.02 | 20.05 | 1,580,052 | -1.21(-5.70%) |
Apr 12, 2013 | 21.49 | 21.77 | 21.20 | 21.26 | 1,114,893 | -0.39(-1.79%) |
Apr 11, 2013 | 21.75 | 21.82 | 21.39 | 21.65 | 2,530,633 | +0.03(+0.14%) |
Apr 10, 2013 | 22.31 | 22.33 | 21.59 | 21.62 | 2,330,167 | -0.54(-2.44%) |
Apr 09, 2013 | 22.45 | 22.49 | 22.11 | 22.16 | 2,569,833 | -1.56(-6.58%) |
Apr 08, 2013 | 23.89 | 24.07 | 23.68 | 23.72 | 1,747,052 | -0.09(-0.37%) |
Apr 05, 2013 | 23.38 | 23.83 | 23.32 | 23.81 | 1,736,527 | +0.37(+1.56%) |
Apr 04, 2013 | 23.58 | 23.63 | 23.38 | 23.45 | 1,086,674 | -0.11(-0.48%) |
Apr 03, 2013 | 23.95 | 23.95 | 23.34 | 23.56 | 1,924,946 | -0.30(-1.26%) |
Apr 02, 2013 | 23.68 | 23.92 | 23.68 | 23.86 | 1,417,434 | +0.10(+0.44%) |
Apr 01, 2013 | 23.77 | 23.99 | 23.63 | 23.76 | 774,619 | -0.03(-0.11%) |
Mar 28, 2013 | 23.97 | 23.98 | 23.66 | 23.78 | 791,737 | -0.16(-0.66%) |
Mar 27, 2013 | 24.07 | 24.07 | 23.82 | 23.94 | 638,889 | -0.20(-0.85%) |
Mar 26, 2013 | 23.84 | 24.20 | 23.84 | 24.14 | 678,300 | +0.36(+1.52%) |
Mar 25, 2013 | 23.89 | 23.89 | 23.61 | 23.78 | 631,863 | -0.20(-0.85%) |
Mar 22, 2013 | 23.69 | 24.14 | 23.69 | 23.99 | 994,555 | +0.16(+0.68%) |
Mar 21, 2013 | 23.50 | 24.13 | 23.42 | 23.83 | 1,624,582 | +0.40(+1.69%) |
Mar 20, 2013 | 23.67 | 23.73 | 23.39 | 23.43 | 1,158,607 | -0.15(-0.63%) |
Mar 19, 2013 | 23.73 | 23.95 | 23.49 | 23.58 | 1,515,348 | -0.22(-0.93%) |
Mar 18, 2013 | 24.07 | 24.40 | 23.72 | 23.80 | 2,647,155 | -0.72(-2.94%) |
Mar 15, 2013 | 24.74 | 24.74 | 24.34 | 24.52 | 1,866,186 | -0.15(-0.62%) |
Mar 14, 2013 | 24.71 | 24.78 | 24.61 | 24.67 | 811,056 | +0.03(+0.14%) |
Mar 13, 2013 | 24.69 | 24.86 | 24.55 | 24.64 | 933,120 | -0.12(-0.48%) |
Mar 12, 2013 | 24.91 | 25.06 | 24.72 | 24.75 | 760,375 | -0.15(-0.60%) |
Mar 11, 2013 | 24.57 | 24.95 | 24.48 | 24.90 | 1,044,322 | +0.15(+0.60%) |
Mar 08, 2013 | 24.58 | 24.80 | 24.30 | 24.75 | 1,634,954 | +0.32(+1.32%) |
Mar 07, 2013 | 24.77 | 24.77 | 24.40 | 24.43 | 1,629,509 | -0.14(-0.55%) |
Mar 06, 2013 | 24.72 | 24.74 | 24.54 | 24.57 | 1,488,486 | -0.09(-0.35%) |
Mar 05, 2013 | 24.88 | 24.92 | 24.59 | 24.65 | 1,526,042 | -0.08(-0.33%) |
Mar 04, 2013 | 24.93 | 25.11 | 24.70 | 24.74 | 1,201,867 | -0.20(-0.79%) |