Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.81 | 20.16 | 19.68 | 19.94 | 1,628,335 | +0.07(+0.34%) |
May 30, 2013 | 19.94 | 20.18 | 19.83 | 19.87 | 1,008,022 | -0.07(-0.34%) |
May 29, 2013 | 20.10 | 20.19 | 19.86 | 19.94 | 1,349,148 | -0.36(-1.75%) |
May 28, 2013 | 20.34 | 20.44 | 20.05 | 20.29 | 1,018,571 | +0.23(+1.17%) |
May 24, 2013 | 19.94 | 20.13 | 19.65 | 20.06 | 428,326 | +0.05(+0.23%) |
May 23, 2013 | 20.00 | 20.31 | 19.75 | 20.01 | 914,318 | -0.27(-1.34%) |
May 22, 2013 | 20.87 | 21.10 | 20.21 | 20.28 | 1,180,555 | -0.58(-2.79%) |
May 21, 2013 | 20.99 | 21.03 | 20.82 | 20.87 | 1,466,254 | -0.14(-0.65%) |
May 20, 2013 | 20.78 | 21.00 | 20.77 | 21.00 | 867,599 | +0.07(+0.32%) |
May 17, 2013 | 20.75 | 20.96 | 20.68 | 20.93 | 1,807,458 | +0.31(+1.50%) |
May 16, 2013 | 20.67 | 20.91 | 20.50 | 20.62 | 882,644 | -0.17(-0.80%) |
May 15, 2013 | 20.47 | 20.79 | 20.29 | 20.79 | 900,259 | +0.59(+2.92%) |
May 13, 2013 | 20.06 | 20.37 | 19.96 | 20.20 | 769,120 | +0.14(+0.68%) |
May 10, 2013 | 19.94 | 20.11 | 19.87 | 20.07 | 371,117 | +0.15(+0.76%) |
May 09, 2013 | 19.95 | 20.03 | 19.73 | 19.91 | 444,961 | -0.11(-0.53%) |
May 08, 2013 | 20.00 | 20.15 | 19.85 | 20.02 | 888,354 | -0.06(-0.30%) |
May 07, 2013 | 19.88 | 20.11 | 19.73 | 20.08 | 1,720,954 | +0.27(+1.37%) |
May 06, 2013 | 19.84 | 19.94 | 19.66 | 19.81 | 567,228 | +0.02(+0.08%) |
May 03, 2013 | 19.80 | 19.85 | 19.72 | 19.79 | 673,405 | +0.24(+1.24%) |
May 02, 2013 | 19.60 | 19.68 | 19.40 | 19.55 | 705,717 | +0.12(+0.62%) |
May 01, 2013 | 19.54 | 19.66 | 19.30 | 19.43 | 1,480,581 | -0.15(-0.77%) |
Apr 30, 2013 | 19.67 | 19.76 | 19.40 | 19.58 | 1,805,759 | -0.02(-0.08%) |
Apr 29, 2013 | 19.54 | 19.60 | 19.32 | 19.60 | 538,821 | +0.18(+0.93%) |
Apr 26, 2013 | 19.59 | 19.60 | 19.29 | 19.42 | 775,896 | -0.18(-0.92%) |
Apr 25, 2013 | 19.84 | 19.84 | 19.45 | 19.60 | 880,206 | -0.12(-0.61%) |
Apr 24, 2013 | 19.59 | 19.82 | 19.37 | 19.72 | 788,337 | +0.13(+0.66%) |
Apr 23, 2013 | 19.48 | 19.77 | 19.43 | 19.59 | 973,081 | +0.26(+1.33%) |
Apr 22, 2013 | 19.30 | 19.48 | 18.94 | 19.33 | 1,315,258 | +0.08(+0.39%) |
Apr 19, 2013 | 19.32 | 19.48 | 18.09 | 19.26 | 2,359,416 | -0.02(-0.12%) |
Apr 18, 2013 | 19.76 | 20.22 | 19.13 | 19.28 | 1,895,612 | -0.34(-1.73%) |
Apr 17, 2013 | 19.83 | 19.83 | 19.35 | 19.62 | 1,641,459 | -0.32(-1.59%) |
Apr 16, 2013 | 19.74 | 20.09 | 19.54 | 19.94 | 1,961,331 | +0.37(+1.89%) |
Apr 15, 2013 | 20.21 | 20.30 | 19.56 | 19.57 | 1,675,093 | -0.80(-3.93%) |
Apr 12, 2013 | 20.31 | 20.41 | 20.15 | 20.37 | 718,863 | -0.02(-0.11%) |
Apr 11, 2013 | 20.18 | 20.41 | 20.18 | 20.39 | 1,194,137 | +0.20(+0.97%) |
Apr 10, 2013 | 19.87 | 20.24 | 19.84 | 20.19 | 1,088,262 | +0.40(+2.02%) |
Apr 09, 2013 | 19.95 | 20.06 | 19.71 | 19.79 | 1,144,691 | -0.14(-0.72%) |
Apr 08, 2013 | 19.18 | 20.09 | 19.13 | 19.94 | 1,653,320 | +0.79(+4.10%) |
Apr 05, 2013 | 18.91 | 19.20 | 18.68 | 19.15 | 1,633,976 | -0.05(-0.28%) |
Apr 04, 2013 | 18.79 | 19.23 | 18.67 | 19.20 | 1,176,861 | +0.44(+2.33%) |
Apr 03, 2013 | 18.90 | 18.95 | 18.71 | 18.77 | 912,368 | -0.09(-0.48%) |
Apr 02, 2013 | 18.98 | 19.07 | 18.79 | 18.86 | 1,148,401 | -0.06(-0.32%) |
Apr 01, 2013 | 19.14 | 19.24 | 18.77 | 18.92 | 860,710 | -0.25(-1.30%) |
Mar 28, 2013 | 19.25 | 19.37 | 19.14 | 19.17 | 603,515 | -0.02(-0.08%) |
Mar 27, 2013 | 18.71 | 19.19 | 18.71 | 19.18 | 1,247,706 | +0.30(+1.60%) |
Mar 26, 2013 | 18.83 | 18.92 | 18.65 | 18.88 | 1,840,704 | +0.51(+2.80%) |
Mar 25, 2013 | 18.70 | 18.81 | 18.31 | 18.37 | 1,139,274 | -0.31(-1.68%) |
Mar 22, 2013 | 18.87 | 18.87 | 18.61 | 18.68 | 579,173 | -0.12(-0.64%) |
Mar 21, 2013 | 18.87 | 19.02 | 18.76 | 18.80 | 756,996 | -0.21(-1.10%) |
Mar 20, 2013 | 19.21 | 19.22 | 18.91 | 19.01 | 934,382 | -0.16(-0.82%) |
Mar 19, 2013 | 19.51 | 19.54 | 19.01 | 19.17 | 1,436,377 | -0.38(-1.95%) |
Mar 18, 2013 | 19.58 | 19.71 | 19.47 | 19.55 | 1,418,804 | -0.29(-1.47%) |
Mar 15, 2013 | 19.84 | 19.98 | 19.70 | 19.84 | 2,728,446 | +0.08(+0.42%) |
Mar 14, 2013 | 19.40 | 19.77 | 19.40 | 19.76 | 930,134 | +0.34(+1.74%) |
Mar 13, 2013 | 19.24 | 19.46 | 19.20 | 19.42 | 982,496 | +0.16(+0.82%) |
Mar 12, 2013 | 19.22 | 19.59 | 19.13 | 19.26 | 1,107,430 | -0.06(-0.31%) |
Mar 11, 2013 | 19.38 | 19.38 | 19.13 | 19.32 | 931,858 | -0.05(-0.27%) |
Mar 08, 2013 | 19.17 | 19.44 | 18.90 | 19.38 | 2,294,625 | +0.35(+1.85%) |
Mar 07, 2013 | 18.51 | 19.06 | 18.38 | 19.03 | 1,930,478 | +0.52(+2.83%) |
Mar 06, 2013 | 18.54 | 18.54 | 18.31 | 18.50 | 1,115,085 | +0.07(+0.37%) |
Mar 05, 2013 | 18.83 | 18.94 | 18.42 | 18.43 | 1,626,944 | -0.24(-1.28%) |
Mar 04, 2013 | 18.65 | 18.92 | 18.60 | 18.67 | 1,596,640 | -0.50(-2.62%) |