Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.59 | 20.62 | 20.20 | 20.41 | 17,626 | -0.41(-1.97%) |
May 30, 2013 | 20.74 | 20.85 | 20.63 | 20.82 | 4,132 | +0.04(+0.21%) |
May 29, 2013 | 21.27 | 21.50 | 20.52 | 20.78 | 26,166 | -0.73(-3.38%) |
May 28, 2013 | 21.43 | 21.67 | 21.30 | 21.51 | 17,879 | +0.20(+0.94%) |
May 24, 2013 | 21.47 | 21.47 | 21.23 | 21.31 | 5,829 | -0.37(-1.70%) |
May 23, 2013 | 21.40 | 21.75 | 21.40 | 21.68 | 17,229 | -0.01(-0.03%) |
May 22, 2013 | 21.77 | 21.94 | 21.54 | 21.68 | 218,950 | +0.23(+1.09%) |
May 21, 2013 | 21.62 | 21.62 | 21.15 | 21.45 | 27,888 | -0.14(-0.63%) |
May 20, 2013 | 21.58 | 21.58 | 21.33 | 21.58 | 4,670 | +0.06(+0.27%) |
May 17, 2013 | 21.58 | 21.58 | 21.35 | 21.53 | 8,614 | -0.02(-0.09%) |
May 16, 2013 | 21.43 | 21.57 | 21.43 | 21.55 | 8,160 | +0.00(+0.00%) |
May 15, 2013 | 21.40 | 21.56 | 21.33 | 21.55 | 4,097 | +0.14(+0.65%) |
May 13, 2013 | 21.68 | 21.68 | 21.41 | 21.41 | 14,261 | -0.37(-1.72%) |
May 10, 2013 | 21.67 | 21.90 | 21.60 | 21.78 | 11,292 | -0.14(-0.62%) |
May 09, 2013 | 21.86 | 21.92 | 21.86 | 21.92 | 1,320 | -0.05(-0.24%) |
May 08, 2013 | 21.62 | 21.97 | 21.62 | 21.97 | 11,797 | +0.14(+0.66%) |
May 07, 2013 | 21.86 | 21.98 | 21.69 | 21.83 | 12,810 | +0.14(+0.66%) |
May 06, 2013 | 21.43 | 21.68 | 21.32 | 21.68 | 10,697 | +0.23(+1.06%) |
May 03, 2013 | 21.49 | 21.62 | 21.34 | 21.45 | 19,149 | +0.22(+1.04%) |
May 02, 2013 | 21.23 | 21.29 | 21.06 | 21.23 | 5,864 | +0.16(+0.74%) |
May 01, 2013 | 20.94 | 21.10 | 20.87 | 21.08 | 10,588 | -0.14(-0.68%) |
Apr 30, 2013 | 21.13 | 21.23 | 21.13 | 21.22 | 5,508 | +0.30(+1.43%) |
Apr 29, 2013 | 20.82 | 20.92 | 20.73 | 20.92 | 14,572 | +0.20(+0.94%) |
Apr 26, 2013 | 20.67 | 20.73 | 20.72 | 20.72 | 10,139 | -0.01(-0.03%) |
Apr 25, 2013 | 20.82 | 20.86 | 20.60 | 20.73 | 11,046 | +0.16(+0.79%) |
Apr 24, 2013 | 20.63 | 20.76 | 20.40 | 20.57 | 12,379 | +0.20(+0.99%) |
Apr 23, 2013 | 20.28 | 20.40 | 20.35 | 20.37 | 11,572 | -0.07(-0.32%) |
Apr 22, 2013 | 20.28 | 20.44 | 20.18 | 20.43 | 12,135 | +0.01(+0.03%) |
Apr 19, 2013 | 20.17 | 20.42 | 20.10 | 20.42 | 10,458 | +0.21(+1.03%) |
Apr 18, 2013 | 20.38 | 20.38 | 20.18 | 20.22 | 23,199 | -0.01(-0.03%) |
Apr 17, 2013 | 20.93 | 20.93 | 19.99 | 20.22 | 31,630 | -0.77(-3.65%) |
Apr 16, 2013 | 21.20 | 21.44 | 20.98 | 20.99 | 28,787 | +0.06(+0.30%) |
Apr 15, 2013 | 21.00 | 21.10 | 20.93 | 20.93 | 71,111 | -0.51(-2.40%) |
Apr 12, 2013 | 21.32 | 21.44 | 21.32 | 21.44 | 383 | -0.12(-0.57%) |
Apr 11, 2013 | 21.47 | 21.59 | 21.45 | 21.57 | 4,618 | +0.08(+0.39%) |
Apr 10, 2013 | 21.35 | 22.11 | 21.35 | 21.48 | 43,032 | +0.07(+0.30%) |
Apr 09, 2013 | 21.17 | 21.43 | 21.17 | 21.42 | 15,328 | +0.27(+1.26%) |
Apr 08, 2013 | 21.09 | 21.15 | 21.01 | 21.15 | 13,684 | +0.08(+0.40%) |
Apr 05, 2013 | 20.93 | 21.08 | 20.93 | 21.06 | 15,526 | -0.16(-0.74%) |
Apr 04, 2013 | 21.36 | 21.53 | 21.17 | 21.22 | 22,460 | -0.13(-0.61%) |
Apr 03, 2013 | 21.58 | 21.58 | 21.13 | 21.35 | 118,393 | -0.26(-1.21%) |
Apr 02, 2013 | 21.51 | 21.67 | 21.46 | 21.61 | 70,704 | +0.04(+0.18%) |
Apr 01, 2013 | 21.27 | 21.67 | 21.27 | 21.57 | 67,105 | +0.21(+0.98%) |
Mar 28, 2013 | 21.23 | 21.36 | 21.23 | 21.36 | 33,342 | +0.05(+0.21%) |
Mar 27, 2013 | 21.09 | 21.33 | 21.09 | 21.32 | 62,835 | +0.03(+0.15%) |
Mar 26, 2013 | 21.23 | 21.30 | 21.12 | 21.28 | 67,061 | +0.00(+0.00%) |
Mar 25, 2013 | 21.32 | 21.42 | 21.28 | 21.28 | 41,456 | -0.03(-0.15%) |
Mar 22, 2013 | 21.36 | 21.45 | 21.32 | 21.32 | 39,652 | -0.14(-0.64%) |
Mar 21, 2013 | 21.57 | 21.58 | 21.12 | 21.45 | 34,150 | -0.02(-0.09%) |
Mar 20, 2013 | 21.68 | 21.68 | 21.34 | 21.47 | 18,478 | -0.08(-0.36%) |
Mar 19, 2013 | 21.79 | 21.79 | 21.49 | 21.55 | 16,839 | -0.35(-1.61%) |
Mar 18, 2013 | 21.91 | 21.91 | 21.85 | 21.90 | 12,053 | -0.30(-1.36%) |
Mar 15, 2013 | 22.15 | 22.28 | 22.15 | 22.21 | 13,445 | +0.07(+0.34%) |
Mar 14, 2013 | 22.06 | 22.13 | 22.03 | 22.13 | 5,683 | +0.07(+0.33%) |
Mar 13, 2013 | 22.28 | 22.30 | 21.92 | 22.06 | 35,130 | -0.33(-1.46%) |
Mar 12, 2013 | 22.39 | 22.45 | 22.37 | 22.39 | 92,549 | -0.01(-0.03%) |
Mar 11, 2013 | 22.17 | 22.50 | 22.17 | 22.39 | 34,334 | +0.03(+0.15%) |
Mar 08, 2013 | 22.47 | 22.50 | 22.30 | 22.36 | 41,895 | +0.07(+0.32%) |
Mar 07, 2013 | 22.13 | 22.35 | 22.13 | 22.29 | 24,735 | +0.05(+0.24%) |
Mar 06, 2013 | 22.07 | 22.33 | 22.07 | 22.24 | 27,710 | +0.25(+1.13%) |
Mar 05, 2013 | 22.09 | 22.26 | 21.96 | 21.99 | 19,383 | +0.15(+0.67%) |
Mar 04, 2013 | 21.85 | 21.87 | 21.66 | 21.84 | 32,855 | -0.20(-0.90%) |