Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.51 | 20.66 | 20.18 | 20.19 | 4,480,427 | -0.40(-1.92%) |
May 30, 2013 | 20.53 | 20.81 | 20.36 | 20.59 | 6,956,482 | +0.11(+0.51%) |
May 29, 2013 | 20.88 | 20.89 | 20.28 | 20.48 | 7,623,592 | +0.44(+2.22%) |
May 28, 2013 | 20.20 | 20.34 | 19.86 | 20.04 | 3,749,205 | -0.01(-0.04%) |
May 24, 2013 | 19.93 | 20.09 | 19.78 | 20.05 | 2,293,310 | -0.04(-0.20%) |
May 23, 2013 | 20.22 | 20.32 | 19.96 | 20.09 | 5,788,380 | -0.31(-1.54%) |
May 22, 2013 | 20.44 | 20.67 | 20.36 | 20.40 | 6,035,366 | +0.04(+0.20%) |
May 21, 2013 | 20.02 | 20.49 | 20.02 | 20.36 | 7,643,504 | +0.40(+2.02%) |
May 20, 2013 | 20.13 | 20.23 | 19.91 | 19.96 | 4,512,152 | -0.15(-0.76%) |
May 17, 2013 | 20.09 | 20.17 | 20.01 | 20.11 | 4,000,550 | +0.06(+0.28%) |
May 16, 2013 | 20.15 | 20.28 | 20.03 | 20.05 | 6,555,465 | -0.12(-0.60%) |
May 15, 2013 | 20.05 | 20.26 | 19.99 | 20.18 | 11,521,044 | +0.35(+1.75%) |
May 13, 2013 | 19.86 | 19.91 | 19.73 | 19.83 | 3,906,928 | -0.12(-0.61%) |
May 10, 2013 | 20.09 | 20.12 | 19.82 | 19.95 | 6,371,409 | -0.10(-0.52%) |
May 09, 2013 | 20.22 | 20.33 | 20.01 | 20.05 | 5,911,852 | -0.10(-0.52%) |
May 08, 2013 | 19.84 | 20.33 | 19.79 | 20.16 | 7,576,667 | +0.33(+1.67%) |
May 07, 2013 | 19.68 | 19.96 | 19.58 | 19.83 | 6,705,033 | +0.40(+2.07%) |
May 06, 2013 | 19.29 | 19.53 | 18.85 | 19.43 | 15,781,819 | -0.67(-3.33%) |
May 03, 2013 | 19.99 | 20.25 | 19.84 | 20.09 | 3,713,526 | +0.26(+1.30%) |
May 02, 2013 | 19.67 | 19.89 | 19.63 | 19.84 | 2,599,106 | +0.19(+0.99%) |
May 01, 2013 | 19.76 | 19.84 | 19.57 | 19.64 | 2,306,604 | -0.21(-1.06%) |
Apr 30, 2013 | 19.74 | 19.88 | 19.60 | 19.85 | 2,578,642 | +0.10(+0.53%) |
Apr 29, 2013 | 20.00 | 20.02 | 19.70 | 19.75 | 4,043,945 | -0.18(-0.89%) |
Apr 26, 2013 | 20.06 | 20.05 | 19.90 | 19.93 | 2,409,993 | -0.13(-0.64%) |
Apr 25, 2013 | 20.05 | 20.13 | 19.88 | 20.05 | 4,843,933 | +0.05(+0.24%) |
Apr 24, 2013 | 19.88 | 20.13 | 19.87 | 20.01 | 4,679,464 | +0.15(+0.77%) |
Apr 23, 2013 | 19.60 | 19.97 | 19.59 | 19.85 | 4,280,604 | +0.31(+1.57%) |
Apr 22, 2013 | 19.43 | 19.62 | 19.11 | 19.55 | 3,035,425 | +0.14(+0.71%) |
Apr 19, 2013 | 19.14 | 19.51 | 19.09 | 19.41 | 4,712,904 | +0.38(+1.99%) |
Apr 18, 2013 | 19.01 | 19.07 | 18.84 | 19.03 | 3,557,156 | +0.06(+0.30%) |
Apr 17, 2013 | 18.97 | 19.03 | 18.73 | 18.97 | 4,899,670 | -0.10(-0.55%) |
Apr 16, 2013 | 18.89 | 19.18 | 18.85 | 19.08 | 4,887,372 | +0.33(+1.76%) |
Apr 15, 2013 | 19.22 | 19.25 | 18.73 | 18.75 | 5,694,849 | -0.50(-2.60%) |
Apr 12, 2013 | 19.11 | 19.34 | 19.08 | 19.25 | 3,240,501 | +0.10(+0.55%) |
Apr 11, 2013 | 18.88 | 19.16 | 18.11 | 19.14 | 5,441,143 | +0.13(+0.68%) |
Apr 10, 2013 | 19.15 | 19.18 | 18.92 | 19.01 | 5,714,837 | -0.07(-0.38%) |
Apr 09, 2013 | 19.16 | 19.25 | 18.89 | 19.09 | 4,342,879 | -0.07(-0.38%) |
Apr 08, 2013 | 19.38 | 19.38 | 18.87 | 19.16 | 5,965,609 | -0.21(-1.08%) |
Apr 05, 2013 | 19.61 | 19.72 | 19.25 | 19.37 | 7,473,653 | -0.54(-2.71%) |
Apr 04, 2013 | 19.69 | 20.04 | 19.66 | 19.91 | 5,457,683 | +0.19(+0.98%) |
Apr 03, 2013 | 19.93 | 19.98 | 19.49 | 19.72 | 5,065,956 | -0.23(-1.17%) |
Apr 02, 2013 | 19.93 | 20.23 | 19.84 | 19.95 | 5,915,964 | +0.08(+0.41%) |
Apr 01, 2013 | 19.96 | 20.01 | 19.59 | 19.87 | 4,151,244 | -0.14(-0.68%) |
Mar 28, 2013 | 19.52 | 20.03 | 19.39 | 20.01 | 6,387,766 | +0.52(+2.65%) |
Mar 27, 2013 | 19.41 | 19.53 | 19.27 | 19.49 | 2,490,261 | -0.02(-0.12%) |
Mar 26, 2013 | 19.47 | 19.57 | 19.39 | 19.51 | 3,699,924 | +0.14(+0.71%) |
Mar 25, 2013 | 19.49 | 19.67 | 19.32 | 19.38 | 3,447,986 | -0.07(-0.37%) |
Mar 22, 2013 | 19.36 | 19.47 | 19.29 | 19.45 | 2,708,374 | +0.15(+0.75%) |
Mar 21, 2013 | 19.34 | 19.44 | 19.24 | 19.30 | 2,883,643 | -0.10(-0.54%) |
Mar 20, 2013 | 19.55 | 19.57 | 19.39 | 19.41 | 4,378,932 | -0.07(-0.37%) |
Mar 19, 2013 | 19.61 | 19.72 | 19.22 | 19.48 | 4,672,314 | -0.09(-0.45%) |
Mar 18, 2013 | 19.47 | 19.62 | 19.30 | 19.57 | 2,663,717 | -0.10(-0.53%) |
Mar 15, 2013 | 19.58 | 19.74 | 19.46 | 19.68 | 6,546,220 | +0.04(+0.21%) |
Mar 14, 2013 | 19.51 | 19.72 | 19.39 | 19.64 | 3,606,114 | +0.12(+0.62%) |
Mar 13, 2013 | 19.22 | 19.59 | 19.18 | 19.51 | 5,915,095 | +0.28(+1.47%) |
Mar 12, 2013 | 19.14 | 19.29 | 19.07 | 19.23 | 2,861,657 | +0.06(+0.29%) |
Mar 11, 2013 | 19.29 | 19.36 | 19.10 | 19.18 | 4,999,222 | -0.17(-0.88%) |
Mar 08, 2013 | 19.29 | 19.47 | 19.26 | 19.34 | 4,592,387 | +0.19(+0.97%) |
Mar 07, 2013 | 19.11 | 19.44 | 19.02 | 19.16 | 4,905,611 | +0.16(+0.85%) |
Mar 06, 2013 | 18.89 | 19.09 | 18.82 | 19.00 | 4,570,686 | +0.19(+1.03%) |
Mar 05, 2013 | 18.85 | 19.01 | 18.63 | 18.80 | 5,047,365 | +0.10(+0.52%) |
Mar 04, 2013 | 18.62 | 18.89 | 18.58 | 18.71 | 6,317,651 | +0.02(+0.13%) |