Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.71 | 23.96 | 20.11 | 23.96 | 252,558 | +3.42(+16.67%) |
May 30, 2013 | 20.48 | 20.62 | 20.24 | 20.54 | 49,918 | +0.22(+1.10%) |
May 29, 2013 | 20.43 | 20.53 | 20.25 | 20.31 | 33,120 | -0.22(-1.08%) |
May 28, 2013 | 20.54 | 20.61 | 20.17 | 20.54 | 32,155 | +0.15(+0.76%) |
May 24, 2013 | 20.36 | 20.54 | 20.15 | 20.38 | 7,001 | -0.04(-0.21%) |
May 23, 2013 | 20.01 | 20.42 | 20.01 | 20.42 | 13,474 | +0.26(+1.27%) |
May 22, 2013 | 20.54 | 20.63 | 19.78 | 20.17 | 18,208 | -0.50(-2.40%) |
May 21, 2013 | 20.36 | 20.75 | 20.36 | 20.66 | 33,342 | +0.27(+1.30%) |
May 20, 2013 | 19.42 | 20.54 | 19.42 | 20.40 | 22,002 | -0.01(-0.04%) |
May 17, 2013 | 20.54 | 20.55 | 20.19 | 20.41 | 32,228 | -0.25(-1.20%) |
May 16, 2013 | 20.36 | 20.66 | 20.21 | 20.66 | 10,573 | +0.13(+0.63%) |
May 15, 2013 | 20.36 | 20.64 | 20.20 | 20.53 | 9,391 | +0.62(+3.14%) |
May 13, 2013 | 19.98 | 20.01 | 19.68 | 19.90 | 4,065 | -0.18(-0.89%) |
May 10, 2013 | 20.42 | 20.42 | 19.81 | 20.08 | 23,173 | -0.23(-1.14%) |
May 09, 2013 | 20.54 | 20.66 | 20.26 | 20.31 | 25,136 | -0.22(-1.08%) |
May 08, 2013 | 20.64 | 20.75 | 20.34 | 20.54 | 20,537 | -0.09(-0.42%) |
May 07, 2013 | 20.60 | 20.79 | 20.44 | 20.62 | 43,573 | -0.06(-0.29%) |
May 06, 2013 | 19.30 | 20.72 | 19.30 | 20.68 | 19,347 | +0.06(+0.29%) |
May 03, 2013 | 19.80 | 20.74 | 19.80 | 20.62 | 26,692 | +0.82(+4.15%) |
May 02, 2013 | 19.64 | 19.99 | 19.13 | 19.80 | 41,905 | +0.20(+1.00%) |
May 01, 2013 | 20.60 | 20.76 | 19.38 | 19.60 | 75,672 | -1.19(-5.72%) |
Apr 30, 2013 | 20.41 | 20.79 | 20.27 | 20.79 | 52,496 | +0.28(+1.38%) |
Apr 29, 2013 | 20.53 | 20.61 | 20.15 | 20.51 | 47,987 | -0.02(-0.08%) |
Apr 26, 2013 | 20.56 | 20.68 | 20.31 | 20.53 | 16,438 | -0.04(-0.21%) |
Apr 25, 2013 | 20.87 | 20.87 | 20.46 | 20.57 | 10,207 | -0.32(-1.52%) |
Apr 24, 2013 | 20.59 | 20.98 | 20.47 | 20.89 | 12,896 | +0.34(+1.67%) |
Apr 23, 2013 | 20.52 | 20.54 | 20.13 | 20.54 | 13,846 | +0.29(+1.44%) |
Apr 22, 2013 | 19.66 | 20.30 | 19.66 | 20.25 | 4,594 | +0.14(+0.68%) |
Apr 19, 2013 | 19.65 | 20.28 | 19.21 | 20.12 | 16,805 | +0.44(+2.22%) |
Apr 18, 2013 | 19.74 | 20.43 | 19.38 | 19.68 | 48,687 | -0.09(-0.43%) |
Apr 17, 2013 | 20.14 | 20.27 | 19.47 | 19.77 | 79,180 | -0.63(-3.10%) |
Apr 16, 2013 | 19.86 | 20.42 | 19.69 | 20.40 | 15,697 | +0.70(+3.56%) |
Apr 15, 2013 | 20.44 | 20.44 | 19.49 | 19.70 | 50,856 | -0.94(-4.56%) |
Apr 12, 2013 | 20.76 | 20.77 | 20.64 | 20.64 | 4,133 | -0.15(-0.74%) |
Apr 11, 2013 | 20.46 | 20.95 | 20.41 | 20.79 | 8,968 | +0.10(+0.50%) |
Apr 10, 2013 | 20.03 | 20.75 | 20.00 | 20.69 | 47,971 | +0.78(+3.91%) |
Apr 09, 2013 | 19.99 | 20.04 | 19.74 | 19.91 | 15,108 | +0.09(+0.43%) |
Apr 08, 2013 | 20.05 | 20.07 | 19.71 | 19.83 | 12,773 | -0.09(-0.43%) |
Apr 05, 2013 | 19.86 | 20.11 | 19.28 | 19.91 | 60,196 | -0.56(-2.76%) |
Apr 04, 2013 | 20.36 | 20.54 | 19.88 | 20.48 | 12,133 | +0.12(+0.59%) |
Apr 03, 2013 | 20.71 | 20.71 | 20.22 | 20.36 | 27,361 | -0.35(-1.69%) |
Apr 02, 2013 | 20.89 | 21.01 | 20.66 | 20.71 | 28,278 | -0.03(-0.16%) |
Apr 01, 2013 | 21.06 | 21.23 | 20.59 | 20.74 | 30,306 | -0.43(-2.02%) |
Mar 28, 2013 | 20.96 | 21.17 | 20.75 | 21.17 | 47,040 | +0.34(+1.64%) |
Mar 27, 2013 | 20.75 | 20.90 | 20.56 | 20.83 | 20,226 | -0.15(-0.73%) |
Mar 26, 2013 | 21.03 | 21.03 | 20.63 | 20.98 | 11,825 | +0.08(+0.37%) |
Mar 25, 2013 | 20.89 | 21.14 | 20.71 | 20.90 | 23,109 | +0.15(+0.74%) |
Mar 22, 2013 | 20.86 | 20.90 | 20.61 | 20.75 | 11,183 | -0.09(-0.45%) |
Mar 21, 2013 | 20.97 | 21.00 | 20.79 | 20.84 | 116,189 | -0.37(-1.73%) |
Mar 20, 2013 | 20.81 | 21.22 | 20.69 | 21.21 | 31,341 | +0.46(+2.23%) |
Mar 19, 2013 | 20.58 | 20.95 | 20.58 | 20.75 | 87,415 | +0.17(+0.83%) |
Mar 18, 2013 | 20.12 | 20.63 | 20.12 | 20.58 | 49,088 | +0.07(+0.33%) |
Mar 15, 2013 | 19.98 | 20.51 | 19.98 | 20.51 | 41,142 | +0.31(+1.52%) |
Mar 14, 2013 | 20.24 | 20.30 | 19.93 | 20.20 | 27,316 | -0.05(-0.25%) |
Mar 13, 2013 | 20.33 | 20.41 | 20.19 | 20.25 | 29,040 | -0.13(-0.63%) |
Mar 12, 2013 | 20.33 | 20.49 | 20.09 | 20.38 | 56,951 | -0.03(-0.17%) |
Mar 11, 2013 | 20.16 | 20.46 | 19.95 | 20.42 | 40,506 | +0.12(+0.59%) |
Mar 08, 2013 | 20.33 | 20.33 | 20.11 | 20.30 | 48,638 | +0.13(+0.64%) |
Mar 07, 2013 | 20.02 | 20.25 | 20.02 | 20.17 | 52,766 | +0.21(+1.03%) |
Mar 06, 2013 | 20.45 | 20.45 | 19.91 | 19.96 | 31,207 | -0.44(-2.14%) |
Mar 05, 2013 | 19.83 | 20.40 | 19.78 | 20.40 | 38,976 | +0.52(+2.63%) |
Mar 04, 2013 | 19.78 | 19.92 | 19.72 | 19.88 | 10,497 | -0.15(-0.77%) |