Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.48 | 21.94 | 21.45 | 21.68 | 90,584 | +0.15(+0.71%) |
May 30, 2013 | 21.61 | 21.67 | 21.51 | 21.52 | 45,412 | -0.08(-0.36%) |
May 29, 2013 | 21.78 | 21.82 | 21.56 | 21.60 | 25,819 | -0.15(-0.69%) |
May 28, 2013 | 21.23 | 21.75 | 21.23 | 21.75 | 45,767 | +0.65(+3.08%) |
May 24, 2013 | 21.06 | 21.14 | 20.99 | 21.10 | 4,039 | +0.00(+0.00%) |
May 23, 2013 | 20.98 | 21.24 | 20.98 | 21.10 | 80,225 | -0.02(-0.09%) |
May 22, 2013 | 20.65 | 21.18 | 20.50 | 21.12 | 40,102 | +0.40(+1.92%) |
May 21, 2013 | 20.85 | 20.97 | 20.66 | 20.72 | 18,595 | -0.10(-0.48%) |
May 20, 2013 | 20.71 | 20.91 | 20.67 | 20.82 | 12,943 | +0.05(+0.22%) |
May 17, 2013 | 20.57 | 20.81 | 20.56 | 20.78 | 6,482 | +0.34(+1.64%) |
May 16, 2013 | 20.64 | 20.64 | 20.41 | 20.44 | 8,805 | -0.36(-1.74%) |
May 15, 2013 | 20.76 | 20.94 | 20.74 | 20.81 | 28,591 | +0.07(+0.36%) |
May 13, 2013 | 20.73 | 20.73 | 20.69 | 20.73 | 5,996 | +0.15(+0.72%) |
May 10, 2013 | 20.34 | 20.73 | 20.34 | 20.58 | 15,989 | +0.32(+1.60%) |
May 09, 2013 | 20.21 | 20.26 | 20.16 | 20.26 | 2,322 | +0.01(+0.05%) |
May 08, 2013 | 20.27 | 20.27 | 20.19 | 20.25 | 3,493 | -0.07(-0.34%) |
May 07, 2013 | 20.33 | 20.34 | 20.29 | 20.32 | 12,965 | +0.04(+0.20%) |
May 06, 2013 | 20.16 | 20.28 | 20.16 | 20.28 | 3,241 | +0.12(+0.60%) |
May 03, 2013 | 19.97 | 20.18 | 19.69 | 20.16 | 18,260 | +0.47(+2.38%) |
May 02, 2013 | 19.73 | 19.73 | 19.68 | 19.69 | 3,154 | -0.01(-0.03%) |
May 01, 2013 | 19.76 | 19.76 | 19.64 | 19.70 | 14,185 | -0.19(-0.93%) |
Apr 30, 2013 | 19.78 | 19.88 | 19.73 | 19.88 | 6,049 | +0.02(+0.09%) |
Apr 29, 2013 | 19.78 | 19.86 | 19.78 | 19.86 | 5,072 | -0.01(-0.04%) |
Apr 26, 2013 | 19.90 | 20.05 | 19.87 | 19.87 | 4,970 | -0.18(-0.88%) |
Apr 25, 2013 | 20.06 | 20.12 | 20.04 | 20.05 | 15,035 | +0.06(+0.31%) |
Apr 24, 2013 | 20.06 | 20.06 | 19.99 | 19.99 | 9,935 | -0.07(-0.36%) |
Apr 23, 2013 | 19.90 | 20.06 | 19.90 | 20.06 | 34,570 | +0.05(+0.24%) |
Apr 22, 2013 | 19.99 | 20.02 | 19.95 | 20.01 | 4,793 | -0.06(-0.28%) |
Apr 19, 2013 | 20.07 | 20.07 | 20.05 | 20.07 | 7,563 | +0.05(+0.23%) |
Apr 18, 2013 | 20.02 | 20.04 | 19.97 | 20.02 | 15,563 | -0.03(-0.15%) |
Apr 17, 2013 | 20.07 | 20.08 | 19.94 | 20.05 | 5,124 | -0.11(-0.54%) |
Apr 16, 2013 | 20.14 | 20.16 | 20.10 | 20.16 | 2,809 | +0.17(+0.83%) |
Apr 15, 2013 | 20.13 | 20.14 | 19.99 | 19.99 | 9,291 | -0.17(-0.83%) |
Apr 12, 2013 | 20.31 | 20.31 | 20.13 | 20.16 | 4,385 | -0.32(-1.58%) |
Apr 11, 2013 | 20.50 | 20.50 | 20.42 | 20.48 | 9,588 | -0.08(-0.41%) |
Apr 10, 2013 | 20.43 | 20.57 | 20.41 | 20.57 | 17,553 | +0.29(+1.41%) |
Apr 09, 2013 | 20.20 | 20.28 | 20.19 | 20.28 | 4,380 | -0.01(-0.05%) |
Apr 08, 2013 | 20.19 | 20.29 | 20.11 | 20.29 | 8,481 | +0.17(+0.84%) |
Apr 05, 2013 | 20.11 | 20.12 | 20.03 | 20.12 | 67,021 | -0.22(-1.09%) |
Apr 04, 2013 | 20.45 | 20.48 | 20.33 | 20.34 | 11,212 | -0.23(-1.12%) |
Apr 03, 2013 | 20.76 | 20.76 | 20.57 | 20.57 | 12,232 | -0.27(-1.29%) |
Apr 02, 2013 | 20.81 | 20.87 | 20.81 | 20.84 | 7,789 | +0.10(+0.49%) |
Apr 01, 2013 | 20.91 | 20.91 | 20.65 | 20.74 | 17,952 | -0.12(-0.58%) |
Mar 28, 2013 | 20.83 | 20.86 | 20.79 | 20.86 | 6,677 | +0.06(+0.31%) |
Mar 27, 2013 | 20.84 | 20.84 | 20.72 | 20.80 | 16,638 | -0.28(-1.31%) |
Mar 26, 2013 | 21.23 | 21.26 | 21.06 | 21.07 | 3,792 | -0.03(-0.14%) |
Mar 25, 2013 | 21.17 | 21.17 | 21.06 | 21.10 | 2,160 | -0.06(-0.26%) |
Mar 22, 2013 | 21.19 | 21.29 | 21.16 | 21.16 | 13,180 | -0.06(-0.31%) |
Mar 21, 2013 | 21.22 | 21.27 | 21.20 | 21.22 | 9,159 | -0.13(-0.61%) |
Mar 20, 2013 | 21.27 | 21.35 | 21.24 | 21.35 | 14,693 | +0.19(+0.92%) |
Mar 19, 2013 | 21.27 | 21.27 | 21.07 | 21.16 | 23,526 | -0.19(-0.87%) |
Mar 18, 2013 | 21.32 | 21.41 | 21.31 | 21.34 | 9,417 | -0.26(-1.23%) |
Mar 15, 2013 | 21.72 | 21.72 | 21.57 | 21.61 | 7,874 | -0.19(-0.87%) |
Mar 14, 2013 | 21.90 | 21.94 | 21.74 | 21.80 | 21,496 | -0.01(-0.04%) |
Mar 13, 2013 | 21.84 | 21.89 | 21.77 | 21.81 | 5,878 | +0.06(+0.26%) |
Mar 12, 2013 | 21.83 | 21.83 | 21.74 | 21.75 | 16,679 | -0.21(-0.97%) |
Mar 11, 2013 | 21.88 | 21.98 | 21.87 | 21.96 | 26,059 | +0.00(+0.02%) |
Mar 08, 2013 | 21.99 | 22.01 | 21.88 | 21.96 | 18,853 | +0.31(+1.44%) |
Mar 07, 2013 | 21.51 | 21.66 | 21.51 | 21.65 | 3,036 | +0.28(+1.33%) |
Mar 06, 2013 | 21.35 | 21.39 | 21.35 | 21.36 | 1,998 | +0.17(+0.80%) |
Mar 05, 2013 | 21.19 | 21.22 | 21.17 | 21.20 | 2,268 | +0.09(+0.43%) |
Mar 04, 2013 | 21.01 | 21.13 | 21.01 | 21.11 | 11,760 | +0.10(+0.45%) |