Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.57 | 21.67 | 21.40 | 21.43 | 166,116 | -0.26(-1.21%) |
May 30, 2013 | 21.48 | 21.70 | 21.47 | 21.69 | 119,189 | +0.24(+1.12%) |
May 29, 2013 | 21.71 | 21.86 | 21.42 | 21.45 | 143,900 | -0.34(-1.54%) |
May 28, 2013 | 21.82 | 22.02 | 21.64 | 21.78 | 255,421 | +0.30(+1.39%) |
May 24, 2013 | 21.21 | 21.50 | 21.11 | 21.49 | 150,672 | +0.23(+1.10%) |
May 23, 2013 | 21.12 | 21.35 | 20.96 | 21.25 | 189,628 | -0.02(-0.10%) |
May 22, 2013 | 21.65 | 21.96 | 21.17 | 21.27 | 158,561 | -0.37(-1.72%) |
May 21, 2013 | 21.74 | 21.74 | 21.51 | 21.65 | 230,099 | -0.05(-0.24%) |
May 20, 2013 | 21.63 | 21.78 | 21.55 | 21.70 | 137,571 | +0.07(+0.34%) |
May 17, 2013 | 21.59 | 21.63 | 21.44 | 21.62 | 263,155 | +0.20(+0.92%) |
May 16, 2013 | 21.33 | 21.53 | 21.27 | 21.43 | 247,611 | +0.01(+0.03%) |
May 15, 2013 | 21.32 | 21.52 | 21.27 | 21.42 | 254,995 | +0.15(+0.72%) |
May 13, 2013 | 21.20 | 21.40 | 21.09 | 21.27 | 108,186 | +0.01(+0.03%) |
May 10, 2013 | 21.19 | 21.29 | 20.96 | 21.26 | 113,945 | +0.12(+0.59%) |
May 09, 2013 | 21.38 | 21.38 | 21.10 | 21.13 | 316,453 | -0.22(-1.03%) |
May 08, 2013 | 21.46 | 21.63 | 21.29 | 21.35 | 161,357 | -0.12(-0.58%) |
May 07, 2013 | 21.05 | 21.49 | 20.95 | 21.48 | 178,062 | +0.50(+2.40%) |
May 06, 2013 | 20.87 | 21.12 | 20.87 | 20.97 | 124,480 | +0.16(+0.77%) |
May 03, 2013 | 20.74 | 20.96 | 20.48 | 20.81 | 143,873 | +0.34(+1.64%) |
May 02, 2013 | 20.26 | 20.64 | 20.11 | 20.48 | 161,819 | +0.31(+1.52%) |
May 01, 2013 | 20.76 | 20.98 | 20.16 | 20.17 | 391,236 | -0.73(-3.49%) |
Apr 30, 2013 | 20.95 | 21.00 | 20.81 | 20.90 | 211,144 | -0.09(-0.42%) |
Apr 29, 2013 | 20.90 | 21.03 | 20.87 | 20.99 | 170,031 | +0.14(+0.67%) |
Apr 26, 2013 | 20.93 | 20.98 | 20.65 | 20.85 | 167,337 | -0.13(-0.63%) |
Apr 25, 2013 | 21.12 | 21.31 | 20.91 | 20.98 | 162,443 | -0.01(-0.07%) |
Apr 24, 2013 | 20.73 | 21.03 | 20.44 | 21.00 | 306,771 | -0.15(-0.72%) |
Apr 23, 2013 | 20.84 | 21.16 | 20.75 | 21.15 | 226,854 | +0.42(+2.04%) |
Apr 22, 2013 | 20.76 | 20.78 | 20.41 | 20.73 | 143,802 | -0.03(-0.14%) |
Apr 19, 2013 | 20.57 | 20.77 | 20.46 | 20.76 | 114,384 | +0.20(+0.96%) |
Apr 18, 2013 | 20.61 | 20.64 | 20.39 | 20.56 | 147,447 | +0.03(+0.14%) |
Apr 17, 2013 | 20.65 | 20.68 | 20.24 | 20.53 | 216,351 | -0.25(-1.19%) |
Apr 16, 2013 | 20.76 | 20.82 | 20.54 | 20.78 | 180,344 | +0.28(+1.35%) |
Apr 15, 2013 | 21.04 | 21.11 | 20.49 | 20.50 | 243,679 | -0.66(-3.14%) |
Apr 12, 2013 | 21.20 | 21.22 | 21.01 | 21.16 | 162,541 | -0.13(-0.62%) |
Apr 11, 2013 | 21.66 | 21.67 | 21.27 | 21.30 | 195,999 | -0.31(-1.45%) |
Apr 10, 2013 | 21.37 | 21.65 | 21.33 | 21.61 | 191,323 | +0.34(+1.61%) |
Apr 09, 2013 | 21.40 | 21.40 | 21.23 | 21.27 | 194,819 | -0.09(-0.44%) |
Apr 08, 2013 | 21.19 | 21.37 | 21.09 | 21.36 | 186,031 | +0.19(+0.90%) |
Apr 05, 2013 | 20.86 | 21.19 | 20.85 | 21.17 | 151,141 | -0.01(-0.03%) |
Apr 04, 2013 | 20.94 | 21.19 | 20.84 | 21.18 | 167,207 | +0.31(+1.50%) |
Apr 03, 2013 | 21.24 | 21.24 | 20.85 | 20.86 | 169,071 | -0.29(-1.38%) |
Apr 02, 2013 | 21.48 | 21.50 | 21.14 | 21.16 | 156,679 | -0.15(-0.72%) |
Apr 01, 2013 | 21.65 | 21.65 | 21.08 | 21.31 | 261,638 | -0.31(-1.45%) |
Mar 28, 2013 | 21.72 | 21.75 | 21.49 | 21.62 | 214,507 | +0.00(+0.00%) |
Mar 27, 2013 | 21.64 | 21.78 | 21.57 | 21.62 | 180,061 | -0.18(-0.84%) |
Mar 26, 2013 | 21.80 | 21.81 | 21.59 | 21.81 | 198,339 | +0.12(+0.54%) |
Mar 25, 2013 | 21.70 | 21.79 | 21.52 | 21.69 | 132,964 | +0.06(+0.27%) |
Mar 22, 2013 | 21.59 | 21.71 | 21.55 | 21.63 | 158,139 | +0.04(+0.17%) |
Mar 21, 2013 | 21.75 | 21.86 | 21.51 | 21.59 | 288,173 | -0.24(-1.10%) |
Mar 20, 2013 | 21.83 | 21.86 | 21.70 | 21.84 | 145,891 | +0.09(+0.44%) |
Mar 19, 2013 | 21.57 | 21.76 | 21.53 | 21.74 | 207,229 | +0.18(+0.85%) |
Mar 18, 2013 | 21.46 | 21.69 | 21.40 | 21.56 | 329,668 | -0.12(-0.54%) |
Mar 15, 2013 | 21.57 | 21.70 | 21.54 | 21.67 | 617,093 | +0.14(+0.64%) |
Mar 14, 2013 | 21.28 | 21.55 | 21.24 | 21.54 | 223,982 | +0.26(+1.20%) |
Mar 13, 2013 | 21.17 | 21.38 | 21.02 | 21.28 | 349,126 | +0.24(+1.14%) |
Mar 12, 2013 | 20.98 | 21.08 | 20.89 | 21.04 | 259,550 | +0.01(+0.03%) |
Mar 11, 2013 | 21.10 | 21.13 | 20.99 | 21.03 | 207,530 | -0.11(-0.51%) |
Mar 08, 2013 | 21.34 | 21.34 | 21.00 | 21.14 | 267,312 | -0.04(-0.17%) |
Mar 07, 2013 | 21.18 | 21.18 | 21.00 | 21.18 | 130,081 | +0.10(+0.48%) |
Mar 06, 2013 | 21.03 | 21.08 | 20.92 | 21.08 | 106,537 | +0.16(+0.76%) |
Mar 05, 2013 | 20.97 | 21.07 | 20.87 | 20.92 | 266,218 | +0.08(+0.38%) |
Mar 04, 2013 | 20.83 | 20.90 | 20.68 | 20.84 | 255,520 | -0.01(-0.07%) |