Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.90 | 20.11 | 19.79 | 19.79 | 781,866 | -0.18(-0.91%) |
May 30, 2013 | 19.85 | 20.04 | 19.85 | 19.97 | 421,581 | +0.12(+0.61%) |
May 29, 2013 | 20.18 | 20.23 | 19.77 | 19.85 | 2,375,147 | -0.42(-2.09%) |
May 28, 2013 | 20.58 | 20.63 | 20.26 | 20.27 | 757,980 | -0.17(-0.81%) |
May 24, 2013 | 20.33 | 20.44 | 20.27 | 20.44 | 263,786 | +0.06(+0.30%) |
May 23, 2013 | 20.10 | 20.40 | 20.05 | 20.38 | 276,580 | +0.07(+0.33%) |
May 22, 2013 | 20.86 | 20.86 | 20.22 | 20.31 | 591,917 | -0.45(-2.18%) |
May 21, 2013 | 20.79 | 20.82 | 20.69 | 20.77 | 265,698 | +0.05(+0.26%) |
May 20, 2013 | 20.69 | 20.80 | 20.67 | 20.71 | 813,846 | -0.05(-0.25%) |
May 17, 2013 | 20.67 | 20.77 | 20.58 | 20.77 | 650,099 | +0.17(+0.84%) |
May 16, 2013 | 20.68 | 20.73 | 20.56 | 20.59 | 412,051 | -0.11(-0.55%) |
May 15, 2013 | 20.58 | 20.77 | 20.49 | 20.70 | 346,831 | +0.32(+1.59%) |
May 13, 2013 | 20.40 | 20.49 | 20.34 | 20.38 | 349,546 | -0.07(-0.33%) |
May 10, 2013 | 20.28 | 20.46 | 20.25 | 20.45 | 315,899 | +0.19(+0.93%) |
May 09, 2013 | 20.43 | 20.43 | 20.21 | 20.26 | 714,399 | -0.17(-0.85%) |
May 08, 2013 | 20.20 | 20.46 | 20.19 | 20.43 | 250,984 | +0.23(+1.16%) |
May 07, 2013 | 20.21 | 20.24 | 20.13 | 20.20 | 225,311 | +0.11(+0.53%) |
May 06, 2013 | 20.12 | 20.15 | 20.04 | 20.09 | 780,369 | +0.01(+0.04%) |
May 03, 2013 | 20.25 | 20.28 | 20.05 | 20.09 | 586,306 | +0.02(+0.08%) |
May 02, 2013 | 20.09 | 20.18 | 19.94 | 20.07 | 483,491 | +0.08(+0.42%) |
May 01, 2013 | 20.25 | 20.30 | 19.99 | 19.99 | 1,302,169 | -0.26(-1.31%) |
Apr 30, 2013 | 20.18 | 20.26 | 20.12 | 20.25 | 2,160,161 | +0.10(+0.49%) |
Apr 29, 2013 | 20.15 | 20.20 | 20.09 | 20.15 | 458,214 | +0.05(+0.26%) |
Apr 26, 2013 | 20.21 | 20.26 | 20.06 | 20.10 | 436,277 | -0.16(-0.78%) |
Apr 25, 2013 | 19.86 | 20.35 | 19.86 | 20.26 | 1,177,633 | +0.42(+2.09%) |
Apr 24, 2013 | 19.98 | 19.98 | 19.67 | 19.84 | 707,258 | -0.23(-1.13%) |
Apr 23, 2013 | 19.83 | 20.08 | 19.81 | 20.07 | 680,415 | +0.30(+1.53%) |
Apr 22, 2013 | 19.81 | 19.81 | 19.50 | 19.77 | 1,248,574 | +0.07(+0.35%) |
Apr 19, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 516,117 | +0.30(+1.56%) |
Apr 18, 2013 | 19.37 | 19.54 | 19.32 | 19.40 | 345,290 | +0.16(+0.82%) |
Apr 17, 2013 | 19.44 | 19.53 | 19.16 | 19.24 | 526,989 | -0.30(-1.55%) |
Apr 16, 2013 | 19.50 | 19.57 | 19.45 | 19.54 | 237,739 | +0.17(+0.90%) |
Apr 15, 2013 | 19.68 | 19.68 | 19.34 | 19.37 | 597,007 | -0.27(-1.38%) |
Apr 12, 2013 | 19.44 | 19.65 | 19.34 | 19.64 | 978,173 | +0.12(+0.62%) |
Apr 11, 2013 | 19.73 | 19.73 | 19.43 | 19.52 | 1,193,249 | +0.05(+0.27%) |
Apr 10, 2013 | 19.16 | 19.48 | 19.08 | 19.47 | 1,278,028 | +0.46(+2.43%) |
Apr 09, 2013 | 18.94 | 19.09 | 18.85 | 19.00 | 429,456 | +0.09(+0.48%) |
Apr 08, 2013 | 18.69 | 18.91 | 18.63 | 18.91 | 844,117 | +0.24(+1.29%) |
Apr 05, 2013 | 18.42 | 18.70 | 18.41 | 18.67 | 597,792 | +0.14(+0.73%) |
Apr 04, 2013 | 18.43 | 18.56 | 18.42 | 18.54 | 207,034 | +0.18(+0.99%) |
Apr 03, 2013 | 18.36 | 18.50 | 18.34 | 18.35 | 326,076 | -0.02(-0.12%) |
Apr 02, 2013 | 18.44 | 18.53 | 18.35 | 18.38 | 295,052 | +0.04(+0.21%) |
Apr 01, 2013 | 18.39 | 18.43 | 18.28 | 18.34 | 399,638 | -0.02(-0.12%) |
Mar 28, 2013 | 18.22 | 18.41 | 18.17 | 18.36 | 867,427 | +0.17(+0.91%) |
Mar 27, 2013 | 18.14 | 18.23 | 18.13 | 18.20 | 253,338 | -0.14(-0.74%) |
Mar 26, 2013 | 18.26 | 18.33 | 18.26 | 18.33 | 429,639 | +0.06(+0.33%) |
Mar 25, 2013 | 18.29 | 18.36 | 18.20 | 18.27 | 150,174 | +0.02(+0.10%) |
Mar 22, 2013 | 18.24 | 18.33 | 18.21 | 18.25 | 82,840 | +0.07(+0.37%) |
Mar 21, 2013 | 17.84 | 18.28 | 17.84 | 18.19 | 149,528 | -0.11(-0.58%) |
Mar 20, 2013 | 18.32 | 18.34 | 18.25 | 18.29 | 97,011 | +0.05(+0.25%) |
Mar 19, 2013 | 18.23 | 18.29 | 18.13 | 18.25 | 280,849 | +0.04(+0.21%) |
Mar 18, 2013 | 18.00 | 18.27 | 18.00 | 18.21 | 330,853 | -0.04(-0.21%) |
Mar 15, 2013 | 18.25 | 18.36 | 18.22 | 18.25 | 1,203,565 | -0.13(-0.70%) |
Mar 14, 2013 | 18.22 | 18.37 | 18.22 | 18.37 | 486,240 | +0.12(+0.66%) |
Mar 13, 2013 | 18.29 | 18.33 | 18.24 | 18.25 | 278,325 | -0.05(-0.25%) |
Mar 12, 2013 | 18.22 | 18.32 | 18.19 | 18.30 | 311,960 | +0.08(+0.45%) |
Mar 11, 2013 | 18.22 | 18.26 | 18.13 | 18.22 | 472,070 | -0.01(-0.04%) |
Mar 08, 2013 | 18.21 | 18.25 | 18.14 | 18.22 | 295,801 | +0.12(+0.66%) |
Mar 07, 2013 | 18.12 | 18.13 | 18.07 | 18.10 | 280,871 | +0.08(+0.42%) |
Mar 06, 2013 | 18.06 | 18.12 | 18.00 | 18.03 | 657,790 | +0.02(+0.08%) |
Mar 05, 2013 | 18.03 | 18.13 | 17.98 | 18.01 | 405,362 | +0.07(+0.38%) |
Mar 04, 2013 | 17.92 | 17.96 | 17.87 | 17.95 | 233,523 | +0.04(+0.21%) |