Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.10 | 22.16 | 21.84 | 21.84 | 93,061 | -0.31(-1.42%) |
May 30, 2013 | 21.96 | 22.25 | 21.94 | 22.15 | 543,817 | +0.21(+0.94%) |
May 29, 2013 | 21.83 | 22.02 | 21.81 | 21.94 | 121,016 | -0.03(-0.12%) |
May 28, 2013 | 22.04 | 22.16 | 21.91 | 21.97 | 63,687 | +0.18(+0.82%) |
May 24, 2013 | 21.63 | 21.79 | 21.54 | 21.79 | 20,234 | +0.08(+0.39%) |
May 23, 2013 | 21.48 | 21.75 | 21.47 | 21.71 | 39,335 | -0.03(-0.14%) |
May 22, 2013 | 21.94 | 22.23 | 21.71 | 21.74 | 233,668 | -0.24(-1.08%) |
May 21, 2013 | 21.97 | 22.01 | 21.91 | 21.97 | 36,352 | +0.05(+0.24%) |
May 20, 2013 | 21.68 | 22.01 | 21.66 | 21.92 | 81,872 | +0.13(+0.59%) |
May 17, 2013 | 21.57 | 21.83 | 21.57 | 21.79 | 124,132 | +0.28(+1.32%) |
May 16, 2013 | 21.58 | 21.63 | 21.46 | 21.51 | 68,219 | -0.06(-0.30%) |
May 15, 2013 | 21.37 | 21.62 | 21.33 | 21.57 | 82,866 | +0.49(+2.30%) |
May 13, 2013 | 21.04 | 21.17 | 21.00 | 21.09 | 11,154 | +0.05(+0.26%) |
May 10, 2013 | 21.02 | 21.04 | 20.96 | 21.03 | 27,149 | +0.08(+0.37%) |
May 09, 2013 | 21.05 | 21.10 | 20.95 | 20.95 | 122,749 | -0.08(-0.40%) |
May 08, 2013 | 20.91 | 21.07 | 20.89 | 21.04 | 336,518 | +0.07(+0.33%) |
May 07, 2013 | 20.84 | 20.98 | 20.78 | 20.97 | 330,862 | +0.21(+1.03%) |
May 06, 2013 | 20.59 | 20.76 | 20.58 | 20.76 | 653,651 | +0.20(+0.97%) |
May 03, 2013 | 20.53 | 20.59 | 20.53 | 20.56 | 82,802 | +0.21(+1.02%) |
May 02, 2013 | 20.27 | 20.43 | 20.27 | 20.35 | 21,964 | +0.12(+0.61%) |
May 01, 2013 | 20.47 | 20.47 | 20.23 | 20.23 | 13,635 | -0.30(-1.46%) |
Apr 30, 2013 | 20.47 | 20.54 | 20.40 | 20.53 | 41,229 | +0.02(+0.11%) |
Apr 29, 2013 | 20.44 | 20.59 | 20.44 | 20.50 | 1,134,706 | +0.10(+0.49%) |
Apr 26, 2013 | 20.50 | 20.52 | 20.34 | 20.40 | 33,211 | -0.11(-0.56%) |
Apr 25, 2013 | 20.47 | 20.62 | 20.47 | 20.52 | 27,422 | +0.09(+0.45%) |
Apr 24, 2013 | 20.19 | 20.43 | 20.19 | 20.43 | 112,706 | +0.22(+1.10%) |
Apr 23, 2013 | 20.03 | 20.21 | 20.00 | 20.20 | 27,063 | +0.28(+1.38%) |
Apr 22, 2013 | 19.99 | 19.99 | 19.77 | 19.93 | 94,935 | -0.03(-0.15%) |
Apr 19, 2013 | 19.83 | 19.96 | 19.77 | 19.96 | 27,631 | +0.27(+1.38%) |
Apr 18, 2013 | 19.85 | 19.85 | 19.60 | 19.69 | 52,816 | -0.13(-0.67%) |
Apr 17, 2013 | 19.97 | 19.99 | 19.69 | 19.82 | 121,273 | -0.24(-1.18%) |
Apr 16, 2013 | 20.12 | 20.12 | 19.91 | 20.06 | 80,084 | +0.05(+0.27%) |
Apr 15, 2013 | 20.52 | 20.53 | 20.00 | 20.00 | 166,763 | -0.54(-2.61%) |
Apr 12, 2013 | 20.63 | 20.65 | 20.47 | 20.54 | 15,299 | -0.25(-1.22%) |
Apr 11, 2013 | 20.82 | 20.86 | 20.69 | 20.79 | 38,387 | -0.01(-0.04%) |
Apr 10, 2013 | 20.55 | 20.81 | 20.55 | 20.80 | 25,821 | +0.28(+1.34%) |
Apr 09, 2013 | 20.46 | 20.61 | 20.41 | 20.53 | 36,802 | +0.11(+0.53%) |
Apr 08, 2013 | 20.25 | 20.42 | 20.11 | 20.42 | 21,131 | +0.19(+0.95%) |
Apr 05, 2013 | 19.96 | 20.23 | 19.96 | 20.23 | 231,251 | -0.08(-0.42%) |
Apr 04, 2013 | 20.23 | 20.35 | 20.20 | 20.31 | 20,381 | +0.07(+0.34%) |
Apr 03, 2013 | 20.52 | 20.55 | 20.13 | 20.24 | 26,447 | -0.27(-1.31%) |
Apr 02, 2013 | 20.65 | 20.65 | 20.47 | 20.51 | 73,517 | -0.07(-0.36%) |
Apr 01, 2013 | 20.76 | 20.79 | 20.52 | 20.58 | 102,403 | -0.21(-1.01%) |
Mar 28, 2013 | 20.72 | 20.79 | 20.69 | 20.79 | 26,385 | +0.04(+0.18%) |
Mar 27, 2013 | 20.73 | 20.77 | 20.58 | 20.76 | 28,446 | -0.01(-0.04%) |
Mar 26, 2013 | 20.73 | 20.78 | 20.68 | 20.76 | 73,124 | +0.12(+0.56%) |
Mar 25, 2013 | 20.79 | 20.79 | 20.57 | 20.65 | 58,598 | +0.02(+0.10%) |
Mar 22, 2013 | 20.63 | 20.68 | 20.60 | 20.63 | 24,013 | +0.00(+0.00%) |
Mar 21, 2013 | 20.73 | 20.75 | 20.59 | 20.63 | 89,316 | -0.17(-0.81%) |
Mar 20, 2013 | 20.76 | 20.85 | 20.76 | 20.79 | 34,501 | +0.09(+0.44%) |
Mar 19, 2013 | 20.77 | 20.78 | 20.58 | 20.70 | 564,987 | +0.01(+0.04%) |
Mar 18, 2013 | 20.77 | 20.78 | 20.63 | 20.70 | 146,764 | -0.15(-0.73%) |
Mar 15, 2013 | 20.83 | 20.86 | 20.73 | 20.85 | 30,062 | +0.03(+0.15%) |
Mar 14, 2013 | 20.82 | 20.83 | 20.72 | 20.82 | 47,783 | +0.08(+0.41%) |
Mar 13, 2013 | 20.64 | 20.75 | 20.60 | 20.73 | 47,077 | +0.08(+0.41%) |
Mar 12, 2013 | 20.74 | 20.76 | 20.60 | 20.65 | 98,486 | -0.09(-0.44%) |
Mar 11, 2013 | 20.73 | 20.77 | 20.63 | 20.74 | 130,542 | +0.12(+0.59%) |
Mar 08, 2013 | 20.70 | 20.76 | 20.51 | 20.62 | 131,355 | +0.09(+0.45%) |
Mar 07, 2013 | 20.39 | 20.54 | 20.34 | 20.53 | 122,771 | +0.25(+1.24%) |
Mar 06, 2013 | 20.31 | 20.31 | 20.19 | 20.28 | 40,295 | +0.06(+0.31%) |
Mar 05, 2013 | 20.36 | 20.47 | 20.18 | 20.21 | 36,359 | -0.05(-0.26%) |
Mar 04, 2013 | 20.15 | 20.27 | 20.03 | 20.27 | 85,443 | +0.21(+1.03%) |