Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.52 | 21.52 | 21.46 | 21.51 | 31,363 | -0.01(-0.05%) |
May 30, 2013 | 21.54 | 21.54 | 21.50 | 21.52 | 38,868 | +0.02(+0.09%) |
May 29, 2013 | 21.51 | 21.51 | 21.47 | 21.50 | 22,466 | -0.02(-0.09%) |
May 28, 2013 | 21.58 | 21.58 | 21.52 | 21.52 | 22,802 | -0.09(-0.42%) |
May 27, 2013 | 21.61 | 21.64 | 21.61 | 21.61 | 5,017 | -0.04(-0.18%) |
May 24, 2013 | 21.66 | 21.67 | 21.63 | 21.65 | 10,596 | -0.02(-0.09%) |
May 23, 2013 | 21.70 | 21.71 | 21.66 | 21.67 | 13,414 | +0.00(+0.00%) |
May 22, 2013 | 21.77 | 21.80 | 21.66 | 21.67 | 189,695 | -0.08(-0.37%) |
May 21, 2013 | 21.72 | 21.75 | 21.70 | 21.75 | 9,919 | +0.03(+0.14%) |
May 17, 2013 | 21.72 | 21.72 | 21.72 | 0 | -0.06(-0.28%) | |
May 16, 2013 | 21.73 | 21.79 | 21.72 | 21.78 | 15,786 | +0.05(+0.23%) |
May 15, 2013 | 21.71 | 21.73 | 21.70 | 21.73 | 34,683 | +0.00(+0.00%) |
May 13, 2013 | 21.69 | 21.73 | 21.69 | 21.73 | 6,993 | +0.00(+0.00%) |
May 10, 2013 | 21.80 | 21.81 | 21.70 | 21.73 | 55,089 | -0.12(-0.55%) |
May 09, 2013 | 21.81 | 21.86 | 21.81 | 21.85 | 13,786 | +0.02(+0.09%) |
May 08, 2013 | 21.79 | 21.84 | 21.78 | 21.83 | 25,953 | +0.02(+0.09%) |
May 07, 2013 | 21.80 | 21.81 | 21.77 | 21.81 | 32,979 | +0.00(+0.00%) |
May 06, 2013 | 21.87 | 21.87 | 21.78 | 21.81 | 18,192 | -0.03(-0.14%) |
May 03, 2013 | 21.92 | 21.92 | 21.84 | 21.84 | 83,034 | -0.15(-0.68%) |
May 02, 2013 | 21.96 | 21.99 | 21.96 | 21.99 | 38,355 | +0.02(+0.09%) |
May 01, 2013 | 21.94 | 21.97 | 21.94 | 21.97 | 7,837 | +0.05(+0.23%) |
Apr 30, 2013 | 21.92 | 21.95 | 21.90 | 21.92 | 15,310 | -0.01(-0.05%) |
Apr 29, 2013 | 21.89 | 21.93 | 21.89 | 21.93 | 5,793 | +0.05(+0.23%) |
Apr 26, 2013 | 21.89 | 21.91 | 21.86 | 21.88 | 5,563 | +0.02(+0.09%) |
Apr 25, 2013 | 21.86 | 21.86 | 21.83 | 21.86 | 7,724 | -0.04(-0.18%) |
Apr 24, 2013 | 21.86 | 21.90 | 21.86 | 21.90 | 17,581 | +0.01(+0.05%) |
Apr 23, 2013 | 21.93 | 21.93 | 21.86 | 21.89 | 16,658 | -0.05(-0.23%) |
Apr 22, 2013 | 21.97 | 21.97 | 21.94 | 21.94 | 9,171 | -0.02(-0.09%) |
Apr 19, 2013 | 21.94 | 21.96 | 21.94 | 21.96 | 8,259 | +0.01(+0.05%) |
Apr 18, 2013 | 21.97 | 21.98 | 21.95 | 21.95 | 4,521 | +0.01(+0.05%) |
Apr 17, 2013 | 21.94 | 21.97 | 21.94 | 21.94 | 64,522 | +0.04(+0.18%) |
Apr 16, 2013 | 21.90 | 21.93 | 21.90 | 21.90 | 12,449 | -0.01(-0.05%) |
Apr 15, 2013 | 21.91 | 21.94 | 21.90 | 21.91 | 21,472 | +0.00(+0.00%) |
Apr 12, 2013 | 21.89 | 21.92 | 21.89 | 21.91 | 10,578 | +0.07(+0.32%) |
Apr 11, 2013 | 21.82 | 21.85 | 21.82 | 21.84 | 5,137 | +0.02(+0.09%) |
Apr 10, 2013 | 21.87 | 21.87 | 21.82 | 21.82 | 4,265 | -0.06(-0.27%) |
Apr 09, 2013 | 21.91 | 21.92 | 21.88 | 21.88 | 2,206 | -0.03(-0.14%) |
Apr 08, 2013 | 21.91 | 21.93 | 21.91 | 21.91 | 12,732 | -0.04(-0.18%) |
Apr 05, 2013 | 21.95 | 21.97 | 21.93 | 21.95 | 3,707 | +0.07(+0.32%) |
Apr 04, 2013 | 21.80 | 21.88 | 21.80 | 21.88 | 11,353 | +0.07(+0.32%) |
Apr 03, 2013 | 21.76 | 21.81 | 21.76 | 21.81 | 6,058 | +0.07(+0.32%) |
Apr 02, 2013 | 21.76 | 21.76 | 21.72 | 21.74 | 22,197 | -0.02(-0.09%) |
Apr 01, 2013 | 21.73 | 21.78 | 21.73 | 21.76 | 26,184 | +0.00(+0.00%) |
Mar 28, 2013 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 21.75 | 21.76 | 21.74 | 21.76 | 13,616 | +0.08(+0.37%) |
Mar 26, 2013 | 21.65 | 21.70 | 21.65 | 21.68 | 6,907 | -0.03(-0.14%) |
Mar 25, 2013 | 21.66 | 21.72 | 21.66 | 21.71 | 48,440 | +0.02(+0.09%) |
Mar 22, 2013 | 21.69 | 21.71 | 21.68 | 21.69 | 16,383 | +0.02(+0.09%) |
Mar 21, 2013 | 21.67 | 21.70 | 21.67 | 21.67 | 35,314 | -0.05(-0.23%) |
Mar 20, 2013 | 21.69 | 21.73 | 21.69 | 21.72 | 25,666 | -0.01(-0.05%) |
Mar 19, 2013 | 21.74 | 21.76 | 21.73 | 21.73 | 25,060 | +0.04(+0.18%) |
Mar 18, 2013 | 21.68 | 21.69 | 21.67 | 21.69 | 85,897 | +0.06(+0.28%) |
Mar 15, 2013 | 21.59 | 21.65 | 21.59 | 21.63 | 10,715 | +0.04(+0.19%) |
Mar 14, 2013 | 21.61 | 21.62 | 21.59 | 21.59 | 10,118 | -0.04(-0.18%) |
Mar 13, 2013 | 21.63 | 21.64 | 21.61 | 21.63 | 13,221 | -0.02(-0.09%) |
Mar 12, 2013 | 21.63 | 21.66 | 21.62 | 21.65 | 17,662 | +0.06(+0.28%) |
Mar 11, 2013 | 21.61 | 21.61 | 21.58 | 21.59 | 15,618 | +0.00(+0.00%) |
Mar 08, 2013 | 21.61 | 21.63 | 21.59 | 21.59 | 14,366 | -0.10(-0.46%) |
Mar 07, 2013 | 21.71 | 21.71 | 21.67 | 21.69 | 82,961 | -0.04(-0.18%) |
Mar 06, 2013 | 21.71 | 21.75 | 21.71 | 21.73 | 17,659 | -0.03(-0.14%) |
Mar 05, 2013 | 21.75 | 21.78 | 21.75 | 21.76 | 24,637 | +0.01(+0.05%) |
Mar 04, 2013 | 21.80 | 21.80 | 21.75 | 21.75 | 7,603 | +0.00(+0.00%) |