Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.34 | 22.34 | 21.90 | 21.90 | 16,525 | -0.29(-1.30%) |
May 30, 2013 | 22.20 | 22.25 | 22.19 | 22.19 | 37,634 | +0.12(+0.53%) |
May 29, 2013 | 22.03 | 22.14 | 21.97 | 22.07 | 72,082 | -0.21(-0.96%) |
May 28, 2013 | 22.56 | 22.56 | 22.24 | 22.28 | 35,685 | +0.12(+0.53%) |
May 24, 2013 | 22.12 | 22.18 | 22.06 | 22.17 | 97,184 | -0.08(-0.36%) |
May 23, 2013 | 22.14 | 22.28 | 22.10 | 22.25 | 183,438 | -0.03(-0.13%) |
May 22, 2013 | 22.58 | 22.67 | 22.24 | 22.28 | 28,415 | -0.22(-0.98%) |
May 21, 2013 | 22.45 | 22.52 | 22.40 | 22.50 | 43,481 | +0.06(+0.26%) |
May 20, 2013 | 22.64 | 22.64 | 22.41 | 22.44 | 37,724 | +0.01(+0.07%) |
May 17, 2013 | 22.34 | 22.43 | 22.27 | 22.42 | 70,848 | +0.21(+0.96%) |
May 16, 2013 | 22.29 | 22.29 | 22.17 | 22.21 | 26,680 | -0.02(-0.10%) |
May 15, 2013 | 22.30 | 22.30 | 22.08 | 22.23 | 46,770 | +0.34(+1.55%) |
May 13, 2013 | 21.86 | 21.89 | 21.86 | 21.89 | 21,081 | +0.04(+0.17%) |
May 10, 2013 | 21.87 | 21.87 | 21.66 | 21.86 | 80,833 | +0.01(+0.07%) |
May 09, 2013 | 21.95 | 21.95 | 21.84 | 21.84 | 24,466 | -0.01(-0.03%) |
May 08, 2013 | 21.84 | 21.89 | 21.83 | 21.85 | 52,816 | +0.00(+0.00%) |
May 07, 2013 | 21.95 | 21.95 | 21.76 | 21.85 | 46,254 | +0.13(+0.61%) |
May 06, 2013 | 21.69 | 21.74 | 21.68 | 21.72 | 69,633 | +0.01(+0.03%) |
May 03, 2013 | 21.71 | 21.73 | 21.49 | 21.71 | 137,189 | +0.22(+1.03%) |
May 02, 2013 | 21.53 | 21.53 | 21.40 | 21.49 | 68,646 | +0.10(+0.45%) |
May 01, 2013 | 21.46 | 21.47 | 21.37 | 21.39 | 64,803 | -0.16(-0.75%) |
Apr 30, 2013 | 21.45 | 21.55 | 21.44 | 21.55 | 42,983 | +0.04(+0.21%) |
Apr 29, 2013 | 21.44 | 21.52 | 21.44 | 21.51 | 58,830 | +0.13(+0.59%) |
Apr 26, 2013 | 21.27 | 21.39 | 21.26 | 21.38 | 152,074 | +0.06(+0.28%) |
Apr 25, 2013 | 21.34 | 21.39 | 21.30 | 21.32 | 72,658 | +0.10(+0.45%) |
Apr 24, 2013 | 21.20 | 21.26 | 21.17 | 21.23 | 103,564 | +0.08(+0.38%) |
Apr 23, 2013 | 21.11 | 21.17 | 21.07 | 21.15 | 53,556 | +0.18(+0.85%) |
Apr 22, 2013 | 20.82 | 20.99 | 20.78 | 20.97 | 31,647 | +0.12(+0.57%) |
Apr 19, 2013 | 20.72 | 20.85 | 20.69 | 20.85 | 20,430 | +0.19(+0.93%) |
Apr 18, 2013 | 20.71 | 20.72 | 20.62 | 20.66 | 49,234 | -0.07(-0.36%) |
Apr 17, 2013 | 21.02 | 21.02 | 20.63 | 20.73 | 27,184 | -0.21(-1.02%) |
Apr 16, 2013 | 20.91 | 20.98 | 20.90 | 20.95 | 34,495 | +0.07(+0.35%) |
Apr 15, 2013 | 21.09 | 21.11 | 20.87 | 20.87 | 18,932 | -0.36(-1.70%) |
Apr 12, 2013 | 21.25 | 21.26 | 21.22 | 21.24 | 14,560 | -0.10(-0.48%) |
Apr 11, 2013 | 21.25 | 21.34 | 21.24 | 21.34 | 54,027 | +0.10(+0.45%) |
Apr 10, 2013 | 21.10 | 21.24 | 21.10 | 21.24 | 21,311 | +0.24(+1.16%) |
Apr 09, 2013 | 20.93 | 21.04 | 20.93 | 21.00 | 33,945 | +0.09(+0.42%) |
Apr 08, 2013 | 20.76 | 20.91 | 20.76 | 20.91 | 40,128 | +0.14(+0.67%) |
Apr 05, 2013 | 20.63 | 20.77 | 20.62 | 20.77 | 121,175 | -0.07(-0.35%) |
Apr 04, 2013 | 20.82 | 20.85 | 20.79 | 20.85 | 48,006 | +0.09(+0.43%) |
Apr 03, 2013 | 20.86 | 20.86 | 20.69 | 20.76 | 27,588 | -0.10(-0.46%) |
Apr 02, 2013 | 20.96 | 20.98 | 20.85 | 20.85 | 47,176 | +0.00(+0.00%) |
Apr 01, 2013 | 20.84 | 20.87 | 20.82 | 20.85 | 40,697 | -0.10(-0.49%) |
Mar 28, 2013 | 20.89 | 20.96 | 20.89 | 20.96 | 56,181 | +0.10(+0.46%) |
Mar 27, 2013 | 20.79 | 20.87 | 20.79 | 20.86 | 21,874 | +0.03(+0.14%) |
Mar 26, 2013 | 20.81 | 20.83 | 20.80 | 20.83 | 15,793 | +0.14(+0.68%) |
Mar 25, 2013 | 20.95 | 20.95 | 20.69 | 20.69 | 16,218 | -0.05(-0.26%) |
Mar 22, 2013 | 20.73 | 20.75 | 20.71 | 20.75 | 22,653 | +0.10(+0.48%) |
Mar 21, 2013 | 20.70 | 20.72 | 20.65 | 20.65 | 18,347 | -0.10(-0.50%) |
Mar 20, 2013 | 20.73 | 20.76 | 20.71 | 20.75 | 67,649 | +0.13(+0.64%) |
Mar 19, 2013 | 20.72 | 20.72 | 20.61 | 20.62 | 60,735 | -0.12(-0.60%) |
Mar 18, 2013 | 20.65 | 20.74 | 20.65 | 20.74 | 948 | +0.02(+0.11%) |
Mar 15, 2013 | 20.77 | 20.77 | 20.69 | 20.72 | 40,357 | +0.01(+0.03%) |
Mar 14, 2013 | 20.94 | 20.94 | 20.66 | 20.71 | 71,987 | +0.09(+0.43%) |
Mar 13, 2013 | 20.54 | 20.62 | 20.54 | 20.62 | 133,703 | +0.03(+0.14%) |
Mar 12, 2013 | 20.59 | 20.59 | 20.54 | 20.59 | 20,179 | +0.04(+0.22%) |
Mar 11, 2013 | 20.48 | 20.55 | 20.46 | 20.55 | 26,774 | +0.07(+0.36%) |
Mar 08, 2013 | 20.43 | 20.50 | 20.41 | 20.48 | 23,354 | +0.09(+0.43%) |
Mar 07, 2013 | 20.40 | 20.42 | 20.37 | 20.39 | 47,971 | +0.05(+0.25%) |
Mar 06, 2013 | 20.40 | 20.40 | 20.32 | 20.34 | 55,034 | -0.01(-0.04%) |
Mar 05, 2013 | 20.28 | 20.39 | 20.28 | 20.34 | 51,556 | +0.20(+0.99%) |
Mar 04, 2013 | 20.09 | 20.14 | 20.05 | 20.14 | 12,940 | +0.10(+0.52%) |