Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.33 | 20.33 | 20.12 | 20.12 | 19,030 | -0.53(-2.57%) |
May 30, 2013 | 20.48 | 20.69 | 20.46 | 20.65 | 46,749 | +0.49(+2.43%) |
May 29, 2013 | 20.30 | 20.44 | 20.15 | 20.16 | 34,846 | -0.09(-0.44%) |
May 28, 2013 | 20.42 | 20.45 | 20.20 | 20.25 | 15,112 | +0.08(+0.40%) |
May 24, 2013 | 20.15 | 20.25 | 20.06 | 20.17 | 43,010 | -0.01(-0.05%) |
May 23, 2013 | 19.93 | 20.18 | 19.93 | 20.18 | 16,498 | -0.03(-0.15%) |
May 22, 2013 | 20.50 | 20.72 | 20.21 | 20.21 | 35,180 | -0.42(-2.04%) |
May 21, 2013 | 20.50 | 20.64 | 20.33 | 20.63 | 29,693 | +0.19(+0.93%) |
May 20, 2013 | 20.46 | 20.55 | 20.36 | 20.44 | 21,042 | +0.08(+0.39%) |
May 17, 2013 | 20.47 | 20.48 | 20.34 | 20.36 | 24,011 | +0.09(+0.44%) |
May 16, 2013 | 20.51 | 20.53 | 20.26 | 20.27 | 20,481 | -0.15(-0.73%) |
May 15, 2013 | 20.41 | 20.46 | 20.28 | 20.42 | 24,630 | +0.03(+0.15%) |
May 13, 2013 | 20.40 | 20.44 | 20.31 | 20.39 | 67,058 | -0.01(-0.05%) |
May 10, 2013 | 20.39 | 20.40 | 20.22 | 20.40 | 27,814 | +0.18(+0.89%) |
May 09, 2013 | 20.36 | 20.39 | 20.10 | 20.22 | 33,040 | -0.13(-0.64%) |
May 08, 2013 | 20.48 | 20.50 | 20.33 | 20.35 | 22,271 | +0.29(+1.45%) |
May 07, 2013 | 20.14 | 20.17 | 20.02 | 20.06 | 37,396 | +0.13(+0.63%) |
May 06, 2013 | 19.89 | 19.99 | 19.87 | 19.93 | 23,539 | +0.02(+0.09%) |
May 03, 2013 | 19.87 | 20.02 | 19.86 | 19.92 | 27,221 | +0.53(+2.72%) |
May 02, 2013 | 19.32 | 19.50 | 19.28 | 19.39 | 110,972 | -0.44(-2.22%) |
May 01, 2013 | 19.97 | 20.00 | 19.77 | 19.83 | 27,167 | -0.02(-0.10%) |
Apr 30, 2013 | 19.83 | 19.96 | 19.72 | 19.85 | 181,582 | +0.30(+1.53%) |
Apr 29, 2013 | 19.63 | 19.69 | 19.45 | 19.55 | 183,959 | +0.09(+0.46%) |
Apr 26, 2013 | 19.51 | 19.75 | 19.43 | 19.46 | 62,357 | -0.29(-1.47%) |
Apr 25, 2013 | 19.86 | 19.92 | 19.75 | 19.75 | 37,200 | +0.21(+1.07%) |
Apr 24, 2013 | 19.56 | 19.56 | 19.43 | 19.54 | 27,942 | +0.46(+2.41%) |
Apr 23, 2013 | 19.08 | 19.16 | 19.05 | 19.08 | 58,811 | +0.20(+1.06%) |
Apr 22, 2013 | 19.10 | 19.10 | 18.86 | 18.88 | 21,035 | -0.08(-0.42%) |
Apr 19, 2013 | 19.03 | 19.05 | 18.87 | 18.96 | 31,562 | +0.06(+0.32%) |
Apr 18, 2013 | 19.01 | 19.01 | 18.82 | 18.90 | 39,482 | -0.21(-1.09%) |
Apr 17, 2013 | 19.36 | 19.36 | 19.04 | 19.11 | 30,131 | -0.86(-4.32%) |
Apr 16, 2013 | 20.04 | 20.06 | 19.80 | 19.97 | 38,884 | +0.14(+0.71%) |
Apr 15, 2013 | 19.93 | 20.08 | 19.81 | 19.83 | 25,360 | -0.32(-1.59%) |
Apr 12, 2013 | 20.07 | 20.18 | 20.01 | 20.15 | 90,487 | -0.13(-0.64%) |
Apr 11, 2013 | 20.41 | 20.44 | 20.28 | 20.28 | 270,995 | -0.10(-0.49%) |
Apr 10, 2013 | 20.65 | 20.84 | 20.28 | 20.38 | 303,265 | +0.11(+0.54%) |
Apr 09, 2013 | 20.26 | 20.35 | 20.15 | 20.27 | 147,166 | -0.23(-1.12%) |
Apr 08, 2013 | 20.42 | 20.53 | 20.38 | 20.50 | 248,107 | +0.21(+1.03%) |
Apr 05, 2013 | 19.77 | 20.30 | 19.76 | 20.29 | 50,598 | +0.28(+1.40%) |
Apr 04, 2013 | 19.87 | 20.07 | 19.74 | 20.01 | 24,550 | -0.23(-1.14%) |
Apr 03, 2013 | 20.36 | 20.41 | 20.15 | 20.24 | 19,067 | +0.02(+0.10%) |
Apr 02, 2013 | 20.10 | 20.27 | 19.98 | 20.22 | 28,492 | -0.11(-0.54%) |
Apr 01, 2013 | 20.38 | 20.40 | 20.26 | 20.33 | 38,404 | +0.00(+0.00%) |
Mar 28, 2013 | 20.22 | 20.45 | 20.22 | 20.33 | 28,974 | +0.24(+1.19%) |
Mar 27, 2013 | 20.03 | 20.15 | 19.94 | 20.09 | 19,317 | +0.00(+0.00%) |
Mar 26, 2013 | 19.96 | 20.16 | 19.77 | 20.09 | 56,869 | +0.54(+2.76%) |
Mar 25, 2013 | 19.51 | 19.65 | 19.39 | 19.55 | 23,076 | +0.13(+0.67%) |
Mar 22, 2013 | 19.25 | 19.59 | 19.25 | 19.42 | 23,648 | -0.07(-0.36%) |
Mar 21, 2013 | 19.40 | 19.54 | 19.24 | 19.49 | 45,478 | -0.27(-1.37%) |
Mar 20, 2013 | 19.75 | 19.80 | 19.66 | 19.76 | 41,437 | +0.13(+0.66%) |
Mar 19, 2013 | 19.74 | 19.75 | 19.48 | 19.63 | 23,324 | -0.02(-0.10%) |
Mar 18, 2013 | 19.67 | 19.77 | 19.59 | 19.65 | 20,744 | -0.39(-1.95%) |
Mar 15, 2013 | 20.26 | 20.26 | 20.03 | 20.04 | 11,874 | +0.19(+0.96%) |
Mar 14, 2013 | 19.62 | 19.85 | 19.62 | 19.85 | 30,654 | +0.07(+0.35%) |
Mar 13, 2013 | 19.91 | 19.95 | 19.69 | 19.78 | 14,631 | -0.15(-0.75%) |
Mar 12, 2013 | 20.21 | 20.25 | 19.92 | 19.93 | 48,519 | -0.20(-0.99%) |
Mar 11, 2013 | 20.12 | 20.20 | 20.05 | 20.13 | 37,225 | -0.03(-0.15%) |
Mar 08, 2013 | 20.22 | 20.25 | 20.09 | 20.16 | 30,683 | -0.37(-1.80%) |
Mar 07, 2013 | 20.39 | 20.54 | 20.34 | 20.53 | 32,976 | +0.20(+0.98%) |
Mar 06, 2013 | 20.57 | 20.57 | 20.30 | 20.33 | 27,098 | -0.43(-2.07%) |
Mar 05, 2013 | 20.61 | 20.81 | 20.61 | 20.76 | 33,944 | +0.38(+1.86%) |
Mar 04, 2013 | 20.16 | 20.38 | 20.08 | 20.38 | 21,916 | +0.27(+1.34%) |