Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.37 | 19.71 | 19.20 | 19.38 | 13,224,686 | +0.10(+0.54%) |
May 30, 2013 | 19.91 | 19.97 | 19.27 | 19.28 | 13,790,384 | -0.57(-2.85%) |
May 29, 2013 | 20.50 | 20.56 | 19.70 | 19.84 | 11,143,053 | -0.83(-3.99%) |
May 28, 2013 | 20.94 | 21.16 | 20.62 | 20.67 | 8,184,600 | +0.04(+0.19%) |
May 24, 2013 | 20.76 | 20.80 | 20.56 | 20.63 | 5,583,566 | -0.20(-0.97%) |
May 23, 2013 | 20.71 | 20.98 | 20.57 | 20.83 | 6,977,624 | -0.18(-0.87%) |
May 22, 2013 | 21.14 | 21.60 | 20.87 | 21.01 | 12,746,555 | -0.18(-0.83%) |
May 21, 2013 | 21.03 | 21.21 | 20.89 | 21.19 | 5,487,650 | +0.15(+0.71%) |
May 20, 2013 | 21.12 | 21.23 | 20.98 | 21.04 | 4,598,788 | -0.07(-0.34%) |
May 17, 2013 | 20.90 | 21.12 | 20.88 | 21.11 | 6,631,963 | +0.33(+1.60%) |
May 16, 2013 | 20.91 | 21.06 | 20.66 | 20.78 | 6,732,731 | -0.25(-1.17%) |
May 15, 2013 | 20.95 | 21.03 | 20.75 | 21.03 | 6,165,057 | +0.94(+4.69%) |
May 13, 2013 | 20.32 | 20.41 | 20.02 | 20.08 | 5,336,910 | -0.32(-1.56%) |
May 10, 2013 | 20.66 | 20.68 | 20.32 | 20.40 | 4,877,311 | -0.27(-1.32%) |
May 09, 2013 | 20.47 | 21.01 | 20.41 | 20.67 | 9,770,651 | +0.31(+1.53%) |
May 08, 2013 | 20.12 | 20.41 | 20.03 | 20.36 | 4,654,999 | +0.10(+0.48%) |
May 07, 2013 | 20.14 | 20.34 | 20.00 | 20.27 | 4,111,758 | +0.22(+1.09%) |
May 06, 2013 | 19.79 | 20.08 | 19.71 | 20.05 | 4,000,595 | +0.25(+1.27%) |
May 03, 2013 | 19.72 | 19.89 | 19.54 | 19.79 | 5,079,403 | +0.26(+1.32%) |
May 02, 2013 | 19.52 | 19.68 | 19.42 | 19.54 | 4,985,686 | +0.07(+0.37%) |
May 01, 2013 | 19.61 | 19.79 | 19.41 | 19.46 | 6,564,541 | -0.24(-1.21%) |
Apr 30, 2013 | 19.59 | 19.72 | 19.45 | 19.70 | 6,217,848 | +0.05(+0.26%) |
Apr 29, 2013 | 19.83 | 19.88 | 19.51 | 19.65 | 5,508,572 | -0.06(-0.33%) |
Apr 26, 2013 | 20.57 | 20.27 | 19.68 | 19.72 | 9,869,727 | -0.55(-2.71%) |
Apr 25, 2013 | 20.32 | 20.35 | 20.04 | 20.27 | 8,742,788 | -0.02(-0.10%) |
Apr 24, 2013 | 19.90 | 20.34 | 19.90 | 20.28 | 7,987,376 | +0.43(+2.15%) |
Apr 23, 2013 | 19.52 | 20.01 | 19.49 | 19.86 | 6,665,759 | +0.45(+2.33%) |
Apr 22, 2013 | 19.37 | 19.53 | 18.97 | 19.41 | 6,738,135 | +0.14(+0.70%) |
Apr 19, 2013 | 19.04 | 19.49 | 19.03 | 19.27 | 8,594,737 | +0.36(+1.88%) |
Apr 18, 2013 | 19.28 | 19.30 | 18.67 | 18.92 | 10,270,205 | -0.29(-1.51%) |
Apr 17, 2013 | 19.64 | 19.67 | 18.88 | 19.21 | 12,877,319 | -0.56(-2.81%) |
Apr 16, 2013 | 19.90 | 20.12 | 19.67 | 19.76 | 9,166,492 | +0.12(+0.59%) |
Apr 15, 2013 | 20.41 | 20.50 | 19.65 | 19.65 | 8,966,760 | -0.88(-4.28%) |
Apr 12, 2013 | 20.43 | 20.65 | 20.42 | 20.52 | 5,014,836 | +0.05(+0.22%) |
Apr 11, 2013 | 20.42 | 20.58 | 20.34 | 20.48 | 5,033,611 | +0.05(+0.25%) |
Apr 10, 2013 | 20.21 | 20.45 | 20.13 | 20.43 | 4,511,129 | +0.23(+1.15%) |
Apr 09, 2013 | 20.34 | 20.37 | 20.09 | 20.19 | 4,090,193 | -0.14(-0.67%) |
Apr 08, 2013 | 20.11 | 20.33 | 19.92 | 20.33 | 3,963,145 | +0.21(+1.03%) |
Apr 05, 2013 | 19.77 | 20.15 | 19.58 | 20.12 | 5,716,589 | -0.04(-0.19%) |
Apr 04, 2013 | 19.65 | 20.17 | 19.63 | 20.16 | 5,740,754 | +0.58(+2.97%) |
Apr 03, 2013 | 20.45 | 20.45 | 19.43 | 19.58 | 11,256,750 | -0.83(-4.05%) |
Apr 02, 2013 | 20.28 | 20.48 | 20.25 | 20.41 | 5,629,346 | +0.17(+0.86%) |
Apr 01, 2013 | 20.25 | 20.35 | 19.98 | 20.23 | 4,856,704 | -0.03(-0.16%) |
Mar 28, 2013 | 20.05 | 20.29 | 19.96 | 20.27 | 5,978,512 | +0.24(+1.19%) |
Mar 27, 2013 | 19.92 | 20.05 | 19.77 | 20.03 | 2,823,244 | +0.01(+0.06%) |
Mar 26, 2013 | 20.06 | 20.18 | 19.98 | 20.01 | 3,314,525 | +0.09(+0.45%) |
Mar 25, 2013 | 20.15 | 20.28 | 19.81 | 19.92 | 4,598,559 | -0.10(-0.52%) |
Mar 22, 2013 | 19.93 | 20.07 | 19.76 | 20.03 | 3,692,286 | +0.17(+0.85%) |
Mar 21, 2013 | 20.12 | 20.18 | 19.85 | 19.86 | 5,035,021 | -0.42(-2.07%) |
Mar 20, 2013 | 19.95 | 20.30 | 19.88 | 20.28 | 7,815,146 | +0.44(+2.21%) |
Mar 19, 2013 | 19.77 | 19.94 | 19.68 | 19.84 | 7,256,388 | +0.34(+1.72%) |
Mar 18, 2013 | 19.52 | 19.63 | 19.38 | 19.50 | 6,149,153 | -0.23(-1.15%) |
Mar 15, 2013 | 19.83 | 19.89 | 19.63 | 19.73 | 8,350,192 | -0.17(-0.88%) |
Mar 14, 2013 | 19.61 | 19.90 | 19.59 | 19.90 | 6,237,120 | +0.31(+1.58%) |
Mar 13, 2013 | 19.50 | 19.63 | 19.35 | 19.59 | 3,719,517 | +0.09(+0.46%) |
Mar 12, 2013 | 19.64 | 19.70 | 19.49 | 19.50 | 4,245,251 | -0.20(-1.02%) |
Mar 11, 2013 | 19.51 | 19.71 | 19.45 | 19.70 | 4,675,962 | +0.17(+0.89%) |
Mar 08, 2013 | 19.55 | 19.66 | 19.30 | 19.53 | 5,356,271 | +0.04(+0.20%) |
Mar 07, 2013 | 19.54 | 19.59 | 19.37 | 19.49 | 4,638,544 | -0.05(-0.26%) |
Mar 06, 2013 | 19.72 | 19.81 | 19.52 | 19.54 | 5,203,850 | -0.08(-0.40%) |
Mar 05, 2013 | 19.41 | 19.73 | 19.35 | 19.62 | 5,533,258 | +0.28(+1.44%) |
Mar 04, 2013 | 19.10 | 19.39 | 19.06 | 19.34 | 4,513,730 | +0.25(+1.29%) |