Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.15 | 20.35 | 19.84 | 20.02 | 638,189 | -0.21(-1.05%) |
May 30, 2013 | 20.25 | 20.45 | 20.04 | 20.23 | 524,926 | -0.02(-0.10%) |
May 29, 2013 | 20.25 | 20.39 | 19.88 | 20.25 | 804,200 | -0.16(-0.76%) |
May 28, 2013 | 20.74 | 20.93 | 20.23 | 20.41 | 306,563 | +0.02(+0.10%) |
May 24, 2013 | 20.39 | 20.45 | 20.17 | 20.39 | 202,779 | -0.04(-0.19%) |
May 23, 2013 | 20.52 | 20.58 | 20.15 | 20.43 | 246,382 | -0.29(-1.40%) |
May 22, 2013 | 21.36 | 21.59 | 20.62 | 20.72 | 246,364 | -0.62(-2.91%) |
May 21, 2013 | 21.47 | 21.55 | 21.26 | 21.34 | 265,409 | -0.08(-0.36%) |
May 20, 2013 | 21.41 | 21.49 | 21.32 | 21.41 | 237,585 | -0.08(-0.36%) |
May 17, 2013 | 21.38 | 21.51 | 21.38 | 21.49 | 248,052 | +0.23(+1.09%) |
May 16, 2013 | 21.55 | 21.69 | 21.14 | 21.26 | 322,691 | -0.41(-1.88%) |
May 15, 2013 | 21.24 | 21.67 | 21.22 | 21.67 | 284,979 | +0.63(+3.00%) |
May 13, 2013 | 20.96 | 21.09 | 20.88 | 21.04 | 363,554 | -0.02(-0.09%) |
May 10, 2013 | 21.09 | 21.23 | 20.88 | 21.06 | 300,719 | -0.08(-0.37%) |
May 09, 2013 | 21.65 | 21.73 | 21.08 | 21.13 | 426,501 | -0.66(-3.01%) |
May 08, 2013 | 21.69 | 21.79 | 21.52 | 21.79 | 513,427 | +0.12(+0.53%) |
May 07, 2013 | 21.48 | 21.79 | 21.38 | 21.67 | 184,610 | +0.15(+0.72%) |
May 06, 2013 | 21.38 | 21.56 | 21.29 | 21.52 | 243,033 | +0.12(+0.54%) |
May 03, 2013 | 21.40 | 21.52 | 21.17 | 21.40 | 280,718 | +0.23(+1.09%) |
May 02, 2013 | 20.94 | 21.40 | 20.86 | 21.17 | 358,551 | +0.25(+1.20%) |
May 01, 2013 | 21.04 | 21.29 | 20.90 | 20.92 | 881,751 | -0.17(-0.82%) |
Apr 30, 2013 | 21.08 | 21.31 | 21.00 | 21.09 | 1,249,419 | -0.08(-0.37%) |
Apr 29, 2013 | 21.04 | 21.25 | 21.02 | 21.17 | 337,508 | +0.14(+0.64%) |
Apr 26, 2013 | 21.00 | 21.11 | 21.02 | 21.04 | 537,067 | -0.04(-0.18%) |
Apr 25, 2013 | 21.04 | 21.31 | 20.90 | 21.08 | 390,785 | +0.04(+0.18%) |
Apr 24, 2013 | 20.69 | 21.04 | 20.63 | 21.04 | 386,244 | +0.27(+1.30%) |
Apr 23, 2013 | 20.67 | 20.79 | 20.52 | 20.77 | 371,061 | +0.25(+1.22%) |
Apr 22, 2013 | 20.69 | 20.71 | 20.30 | 20.52 | 417,342 | -0.12(-0.56%) |
Apr 19, 2013 | 20.05 | 20.63 | 20.03 | 20.63 | 647,704 | +0.58(+2.89%) |
Apr 18, 2013 | 20.07 | 20.15 | 19.78 | 20.05 | 484,104 | -0.04(-0.19%) |
Apr 17, 2013 | 20.21 | 20.23 | 19.67 | 20.09 | 554,990 | -0.17(-0.86%) |
Apr 16, 2013 | 20.13 | 20.50 | 20.09 | 20.26 | 701,399 | +0.23(+1.16%) |
Apr 15, 2013 | 20.44 | 20.57 | 20.01 | 20.03 | 1,081,136 | -0.60(-2.90%) |
Apr 12, 2013 | 20.90 | 21.00 | 20.38 | 20.63 | 1,440,270 | -0.35(-1.66%) |
Apr 11, 2013 | 20.73 | 21.15 | 20.69 | 20.98 | 698,428 | +0.31(+1.50%) |
Apr 10, 2013 | 20.79 | 20.86 | 20.59 | 20.67 | 716,508 | -0.02(-0.09%) |
Apr 09, 2013 | 20.53 | 20.86 | 20.50 | 20.69 | 6,526,149 | +0.02(+0.09%) |
Apr 08, 2013 | 20.52 | 20.67 | 20.36 | 20.67 | 385,519 | +0.21(+1.04%) |
Apr 05, 2013 | 20.09 | 20.48 | 20.09 | 20.46 | 396,087 | +0.14(+0.67%) |
Apr 04, 2013 | 20.23 | 20.38 | 20.15 | 20.32 | 515,177 | +0.04(+0.19%) |
Apr 03, 2013 | 20.52 | 20.67 | 20.23 | 20.28 | 214,134 | -0.15(-0.76%) |
Apr 02, 2013 | 20.59 | 20.74 | 20.40 | 20.44 | 318,042 | -0.02(-0.09%) |
Apr 01, 2013 | 20.69 | 20.73 | 20.36 | 20.46 | 584,497 | -0.19(-0.94%) |
Mar 28, 2013 | 20.82 | 20.94 | 20.50 | 20.65 | 1,039,707 | -0.12(-0.56%) |
Mar 27, 2013 | 20.79 | 20.94 | 20.73 | 20.77 | 379,767 | -0.17(-0.83%) |
Mar 26, 2013 | 20.59 | 20.94 | 20.59 | 20.94 | 424,895 | +0.37(+1.78%) |
Mar 25, 2013 | 20.32 | 20.63 | 20.32 | 20.57 | 369,116 | +0.23(+1.14%) |
Mar 22, 2013 | 20.19 | 20.40 | 20.19 | 20.34 | 247,730 | +0.15(+0.77%) |
Mar 21, 2013 | 20.09 | 20.34 | 20.09 | 20.19 | 331,396 | -0.04(-0.19%) |
Mar 20, 2013 | 19.94 | 20.26 | 19.94 | 20.23 | 804,267 | +0.31(+1.55%) |
Mar 19, 2013 | 19.94 | 20.07 | 19.80 | 19.92 | 312,353 | -0.04(-0.19%) |
Mar 18, 2013 | 19.82 | 20.03 | 19.82 | 19.95 | 438,729 | +0.00(+0.00%) |
Mar 15, 2013 | 19.82 | 19.97 | 19.61 | 19.95 | 759,248 | +0.21(+1.08%) |
Mar 14, 2013 | 19.57 | 19.84 | 19.39 | 19.74 | 1,901,823 | +0.27(+1.39%) |
Mar 13, 2013 | 19.51 | 19.57 | 19.36 | 19.47 | 939,590 | +0.02(+0.10%) |
Mar 12, 2013 | 19.68 | 19.78 | 19.43 | 19.45 | 998,244 | -0.29(-1.47%) |
Mar 11, 2013 | 19.63 | 19.92 | 19.61 | 19.74 | 542,830 | -0.06(-0.29%) |
Mar 08, 2013 | 19.88 | 19.92 | 19.61 | 19.80 | 411,408 | +0.10(+0.49%) |
Mar 07, 2013 | 19.74 | 19.92 | 19.68 | 19.70 | 341,377 | +0.02(+0.10%) |
Mar 06, 2013 | 19.76 | 20.07 | 19.65 | 19.68 | 342,687 | +0.06(+0.30%) |
Mar 05, 2013 | 19.49 | 19.78 | 19.49 | 19.63 | 401,635 | +0.27(+1.40%) |
Mar 04, 2013 | 19.14 | 19.39 | 19.12 | 19.36 | 550,291 | +0.21(+1.11%) |