Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.78 | 21.48 | 20.78 | 21.05 | 227,340 | +0.12(+0.60%) |
May 30, 2013 | 21.29 | 21.44 | 20.89 | 20.93 | 221,976 | -0.36(-1.67%) |
May 29, 2013 | 20.82 | 21.48 | 20.82 | 21.29 | 167,552 | +0.29(+1.36%) |
May 28, 2013 | 21.15 | 21.51 | 20.84 | 21.00 | 243,734 | +0.20(+0.96%) |
May 24, 2013 | 20.66 | 20.92 | 20.57 | 20.80 | 0 | +0.05(+0.24%) |
May 23, 2013 | 20.53 | 20.80 | 20.38 | 20.75 | 0 | -0.00(-0.02%) |
May 22, 2013 | 21.30 | 21.65 | 20.70 | 20.75 | 0 | -0.51(-2.38%) |
May 21, 2013 | 21.00 | 21.55 | 21.00 | 21.26 | 0 | +0.15(+0.71%) |
May 20, 2013 | 21.14 | 21.48 | 21.00 | 21.11 | 0 | -0.09(-0.42%) |
May 17, 2013 | 20.82 | 21.31 | 20.82 | 21.20 | 0 | +0.40(+1.92%) |
May 16, 2013 | 21.18 | 21.25 | 20.67 | 20.80 | 633,664 | -0.49(-2.30%) |
May 15, 2013 | 21.45 | 21.71 | 21.21 | 21.29 | 0 | -0.08(-0.37%) |
May 13, 2013 | 21.09 | 21.57 | 20.84 | 21.37 | 0 | +0.29(+1.38%) |
May 10, 2013 | 20.90 | 21.22 | 20.78 | 21.08 | 0 | +0.14(+0.69%) |
May 09, 2013 | 21.15 | 21.46 | 20.92 | 20.93 | 0 | -0.21(-0.97%) |
May 08, 2013 | 20.70 | 21.27 | 20.70 | 21.14 | 0 | +0.45(+2.15%) |
May 07, 2013 | 20.52 | 20.73 | 20.42 | 20.70 | 0 | +0.26(+1.27%) |
May 06, 2013 | 20.44 | 20.54 | 20.37 | 20.43 | 0 | +0.05(+0.27%) |
May 03, 2013 | 20.20 | 20.54 | 20.20 | 20.38 | 0 | +0.37(+1.85%) |
May 02, 2013 | 19.82 | 20.04 | 19.81 | 20.01 | 0 | +0.23(+1.16%) |
May 01, 2013 | 20.25 | 20.50 | 19.77 | 19.78 | 0 | -0.55(-2.71%) |
Apr 30, 2013 | 20.38 | 20.49 | 20.24 | 20.33 | 0 | +0.02(+0.10%) |
Apr 29, 2013 | 20.36 | 20.57 | 20.05 | 20.31 | 222,094 | +0.04(+0.22%) |
Apr 26, 2013 | 20.16 | 20.43 | 20.18 | 20.27 | 130,854 | +0.09(+0.42%) |
Apr 25, 2013 | 19.95 | 20.45 | 19.84 | 20.18 | 0 | +0.25(+1.25%) |
Apr 24, 2013 | 19.74 | 20.09 | 19.74 | 19.93 | 152,404 | +0.15(+0.76%) |
Apr 23, 2013 | 19.47 | 19.99 | 19.41 | 19.78 | 566,476 | +0.46(+2.38%) |
Apr 22, 2013 | 18.74 | 19.39 | 18.41 | 19.32 | 268,432 | +0.65(+3.48%) |
Apr 19, 2013 | 18.73 | 18.92 | 18.53 | 18.67 | 291,458 | -0.05(-0.29%) |
Apr 18, 2013 | 19.27 | 19.27 | 18.67 | 18.73 | 264,976 | -0.55(-2.88%) |
Apr 17, 2013 | 19.25 | 19.36 | 18.68 | 19.28 | 365,002 | +0.05(+0.29%) |
Apr 16, 2013 | 18.90 | 19.27 | 18.57 | 19.23 | 428,178 | +0.34(+1.80%) |
Apr 15, 2013 | 19.55 | 19.84 | 18.71 | 18.89 | 360,242 | -0.80(-4.06%) |
Apr 12, 2013 | 19.86 | 20.07 | 19.64 | 19.68 | 185,324 | -0.26(-1.28%) |
Apr 11, 2013 | 19.77 | 20.25 | 19.70 | 19.94 | 443,766 | +0.17(+0.86%) |
Apr 10, 2013 | 19.71 | 19.98 | 19.58 | 19.77 | 449,928 | +0.11(+0.59%) |
Apr 09, 2013 | 19.75 | 19.84 | 19.59 | 19.66 | 426,396 | -0.12(-0.63%) |
Apr 08, 2013 | 19.48 | 19.82 | 19.15 | 19.78 | 663,216 | +0.58(+2.99%) |
Apr 05, 2013 | 18.86 | 19.25 | 18.66 | 19.20 | 376,216 | +0.15(+0.81%) |
Apr 04, 2013 | 18.82 | 19.10 | 18.61 | 19.05 | 568,544 | +0.19(+0.98%) |
Apr 03, 2013 | 19.57 | 19.57 | 18.50 | 18.86 | 1,580,458 | -0.81(-4.09%) |
Apr 02, 2013 | 19.79 | 20.23 | 19.61 | 19.67 | 728,546 | +0.01(+0.03%) |
Apr 01, 2013 | 20.09 | 20.34 | 19.42 | 19.66 | 801,068 | -0.39(-1.94%) |
Mar 28, 2013 | 19.93 | 20.23 | 19.84 | 20.05 | 919,070 | +0.18(+0.93%) |
Mar 27, 2013 | 19.44 | 19.95 | 19.39 | 19.87 | 214,442 | +0.28(+1.40%) |
Mar 26, 2013 | 19.80 | 19.91 | 19.39 | 19.59 | 288,210 | -0.11(-0.53%) |
Mar 25, 2013 | 19.45 | 20.00 | 19.39 | 19.70 | 212,922 | +0.27(+1.39%) |
Mar 22, 2013 | 19.10 | 19.60 | 18.97 | 19.43 | 194,842 | +0.43(+2.26%) |
Mar 21, 2013 | 18.71 | 19.11 | 18.60 | 19.00 | 421,270 | +0.18(+0.98%) |
Mar 20, 2013 | 18.64 | 18.84 | 18.57 | 18.82 | 201,486 | +0.32(+1.73%) |
Mar 19, 2013 | 18.52 | 18.75 | 18.36 | 18.50 | 163,678 | -0.16(-0.88%) |
Mar 18, 2013 | 18.44 | 18.84 | 18.44 | 18.66 | 148,224 | -0.04(-0.21%) |
Mar 15, 2013 | 18.64 | 18.79 | 18.43 | 18.70 | 259,204 | +0.06(+0.35%) |
Mar 14, 2013 | 18.61 | 18.79 | 18.41 | 18.64 | 194,696 | +0.04(+0.19%) |
Mar 13, 2013 | 18.59 | 18.84 | 18.55 | 18.60 | 150,200 | -0.01(-0.08%) |
Mar 12, 2013 | 18.39 | 18.82 | 18.25 | 18.61 | 209,724 | +0.28(+1.53%) |
Mar 11, 2013 | 18.09 | 18.46 | 18.02 | 18.34 | 103,464 | +0.18(+0.99%) |
Mar 08, 2013 | 18.10 | 18.30 | 17.95 | 18.16 | 357,106 | +0.17(+0.95%) |
Mar 07, 2013 | 18.39 | 18.52 | 17.84 | 17.98 | 190,560 | -0.45(-2.44%) |
Mar 06, 2013 | 18.82 | 18.92 | 18.20 | 18.43 | 310,442 | -0.42(-2.20%) |
Mar 05, 2013 | 18.50 | 18.91 | 18.40 | 18.85 | 180,724 | +0.47(+2.54%) |
Mar 04, 2013 | 18.25 | 18.41 | 18.21 | 18.38 | 198,370 | +0.07(+0.37%) |