Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.90 | 22.09 | 21.85 | 21.89 | 441,562 | -0.16(-0.73%) |
May 30, 2013 | 21.67 | 22.10 | 21.60 | 22.05 | 288,804 | +0.40(+1.85%) |
May 29, 2013 | 21.60 | 21.80 | 21.46 | 21.65 | 195,373 | -0.11(-0.50%) |
May 28, 2013 | 21.64 | 21.94 | 21.44 | 21.76 | 184,164 | +0.42(+1.97%) |
May 24, 2013 | 21.28 | 21.44 | 21.14 | 21.34 | 104,490 | -0.07(-0.34%) |
May 23, 2013 | 21.23 | 21.49 | 21.08 | 21.41 | 118,790 | +0.00(+0.00%) |
May 22, 2013 | 21.55 | 21.88 | 21.30 | 21.41 | 324,841 | -0.18(-0.82%) |
May 21, 2013 | 21.61 | 21.89 | 21.45 | 21.59 | 225,883 | -0.01(-0.04%) |
May 20, 2013 | 21.54 | 21.79 | 21.50 | 21.60 | 236,336 | -0.05(-0.22%) |
May 17, 2013 | 21.38 | 21.66 | 21.38 | 21.64 | 167,044 | +0.32(+1.50%) |
May 16, 2013 | 21.26 | 21.66 | 21.16 | 21.32 | 210,029 | +0.02(+0.08%) |
May 15, 2013 | 20.97 | 21.38 | 20.97 | 21.31 | 109,314 | +0.63(+3.07%) |
May 13, 2013 | 20.82 | 20.90 | 20.56 | 20.67 | 230,734 | -0.22(-1.07%) |
May 10, 2013 | 20.95 | 21.00 | 20.68 | 20.90 | 169,213 | -0.06(-0.27%) |
May 09, 2013 | 21.11 | 21.24 | 20.82 | 20.95 | 279,001 | -0.16(-0.74%) |
May 08, 2013 | 20.99 | 21.55 | 20.99 | 21.11 | 287,068 | +0.04(+0.21%) |
May 07, 2013 | 20.51 | 21.11 | 20.46 | 21.07 | 223,031 | +0.53(+2.56%) |
May 06, 2013 | 20.61 | 20.81 | 20.45 | 20.54 | 146,740 | -0.06(-0.27%) |
May 03, 2013 | 20.57 | 20.84 | 20.38 | 20.60 | 202,413 | +0.22(+1.06%) |
May 02, 2013 | 19.98 | 20.42 | 19.85 | 20.38 | 308,152 | +0.49(+2.48%) |
May 01, 2013 | 20.61 | 20.73 | 19.88 | 19.89 | 401,169 | -0.88(-4.25%) |
Apr 30, 2013 | 20.48 | 20.78 | 20.42 | 20.77 | 266,505 | +0.31(+1.53%) |
Apr 29, 2013 | 20.50 | 20.50 | 20.26 | 20.46 | 287,632 | +0.12(+0.59%) |
Apr 26, 2013 | 20.45 | 20.53 | 20.32 | 20.34 | 185,246 | -0.19(-0.94%) |
Apr 25, 2013 | 20.77 | 20.97 | 20.45 | 20.53 | 380,354 | -0.13(-0.62%) |
Apr 24, 2013 | 20.87 | 20.96 | 20.43 | 20.66 | 311,685 | -0.27(-1.28%) |
Apr 23, 2013 | 20.54 | 21.52 | 20.31 | 20.93 | 307,586 | +0.57(+2.82%) |
Apr 22, 2013 | 20.41 | 20.45 | 20.08 | 20.35 | 230,956 | +0.04(+0.20%) |
Apr 19, 2013 | 20.30 | 20.55 | 20.18 | 20.31 | 225,751 | +0.18(+0.90%) |
Apr 18, 2013 | 20.40 | 20.43 | 19.98 | 20.13 | 271,130 | -0.18(-0.91%) |
Apr 17, 2013 | 20.38 | 20.38 | 19.92 | 20.32 | 338,830 | -0.22(-1.07%) |
Apr 16, 2013 | 20.16 | 20.56 | 20.16 | 20.54 | 436,875 | +0.54(+2.69%) |
Apr 15, 2013 | 20.72 | 20.72 | 19.83 | 20.00 | 276,380 | -0.83(-3.99%) |
Apr 12, 2013 | 20.73 | 20.86 | 20.65 | 20.83 | 212,340 | -0.00(-0.02%) |
Apr 11, 2013 | 20.85 | 20.96 | 20.75 | 20.83 | 131,931 | +0.02(+0.10%) |
Apr 10, 2013 | 20.74 | 20.91 | 20.56 | 20.81 | 231,772 | +0.10(+0.48%) |
Apr 09, 2013 | 20.75 | 20.86 | 20.65 | 20.71 | 179,272 | +0.02(+0.08%) |
Apr 08, 2013 | 20.36 | 20.71 | 20.36 | 20.70 | 226,736 | +0.40(+1.98%) |
Apr 05, 2013 | 20.02 | 20.33 | 20.01 | 20.30 | 185,971 | -0.10(-0.51%) |
Apr 04, 2013 | 20.09 | 20.41 | 19.94 | 20.40 | 227,416 | +0.38(+1.88%) |
Apr 03, 2013 | 20.69 | 20.69 | 20.02 | 20.02 | 399,613 | -0.61(-2.97%) |
Apr 02, 2013 | 21.44 | 21.44 | 20.62 | 20.64 | 352,464 | -0.72(-3.36%) |
Apr 01, 2013 | 21.39 | 21.62 | 20.92 | 21.36 | 518,242 | -0.02(-0.09%) |
Mar 28, 2013 | 21.56 | 21.56 | 21.26 | 21.38 | 271,170 | -0.10(-0.45%) |
Mar 27, 2013 | 21.43 | 21.58 | 21.26 | 21.47 | 254,920 | -0.04(-0.17%) |
Mar 26, 2013 | 21.72 | 21.72 | 21.41 | 21.51 | 195,280 | -0.06(-0.28%) |
Mar 25, 2013 | 21.63 | 21.78 | 21.27 | 21.57 | 219,473 | -0.08(-0.39%) |
Mar 22, 2013 | 21.68 | 21.80 | 21.45 | 21.65 | 216,369 | +0.09(+0.41%) |
Mar 21, 2013 | 21.56 | 21.74 | 21.50 | 21.56 | 157,759 | -0.18(-0.81%) |
Mar 20, 2013 | 21.44 | 21.79 | 21.34 | 21.74 | 360,756 | +0.39(+1.84%) |
Mar 19, 2013 | 21.70 | 21.72 | 21.21 | 21.35 | 304,485 | -0.30(-1.37%) |
Mar 18, 2013 | 21.70 | 21.86 | 21.61 | 21.64 | 237,608 | -0.12(-0.53%) |
Mar 15, 2013 | 21.99 | 22.02 | 21.73 | 21.76 | 371,960 | -0.21(-0.95%) |
Mar 14, 2013 | 21.69 | 21.97 | 21.62 | 21.97 | 151,377 | +0.25(+1.16%) |
Mar 13, 2013 | 21.67 | 21.77 | 21.56 | 21.72 | 163,282 | +0.10(+0.45%) |
Mar 12, 2013 | 21.81 | 22.00 | 21.56 | 21.62 | 269,784 | -0.19(-0.88%) |
Mar 11, 2013 | 22.01 | 22.07 | 21.77 | 21.81 | 231,178 | -0.24(-1.07%) |
Mar 08, 2013 | 21.89 | 22.07 | 21.69 | 22.05 | 196,287 | +0.32(+1.50%) |
Mar 07, 2013 | 21.75 | 21.75 | 21.54 | 21.72 | 210,112 | -0.00(-0.02%) |
Mar 06, 2013 | 21.93 | 21.97 | 21.62 | 21.73 | 148,066 | -0.08(-0.37%) |
Mar 05, 2013 | 21.61 | 22.02 | 21.56 | 21.81 | 288,093 | +0.33(+1.55%) |
Mar 04, 2013 | 21.39 | 21.61 | 21.23 | 21.48 | 669,657 | +0.01(+0.06%) |