Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.58 | 21.69 | 21.42 | 21.44 | 165,982 | -0.26(-1.21%) |
May 30, 2013 | 21.50 | 21.72 | 21.49 | 21.71 | 119,093 | +0.24(+1.12%) |
May 29, 2013 | 21.73 | 21.88 | 21.44 | 21.47 | 143,784 | -0.34(-1.54%) |
May 28, 2013 | 21.84 | 22.04 | 21.66 | 21.80 | 255,215 | +0.30(+1.39%) |
May 24, 2013 | 21.22 | 21.52 | 21.12 | 21.50 | 150,551 | +0.23(+1.10%) |
May 23, 2013 | 21.14 | 21.37 | 20.98 | 21.27 | 189,475 | -0.02(-0.10%) |
May 22, 2013 | 21.67 | 21.98 | 21.19 | 21.29 | 158,433 | -0.37(-1.72%) |
May 21, 2013 | 21.76 | 21.76 | 21.52 | 21.66 | 229,913 | -0.05(-0.24%) |
May 20, 2013 | 21.65 | 21.79 | 21.57 | 21.71 | 137,460 | +0.07(+0.34%) |
May 17, 2013 | 21.60 | 21.65 | 21.46 | 21.64 | 262,942 | +0.20(+0.92%) |
May 16, 2013 | 21.35 | 21.55 | 21.29 | 21.44 | 247,411 | +0.01(+0.03%) |
May 15, 2013 | 21.34 | 21.54 | 21.29 | 21.44 | 254,789 | +0.15(+0.72%) |
May 13, 2013 | 21.22 | 21.41 | 21.11 | 21.28 | 108,099 | +0.01(+0.03%) |
May 10, 2013 | 21.20 | 21.31 | 20.98 | 21.28 | 113,853 | +0.12(+0.59%) |
May 09, 2013 | 21.39 | 21.40 | 21.12 | 21.15 | 316,198 | -0.22(-1.03%) |
May 08, 2013 | 21.47 | 21.65 | 21.31 | 21.37 | 161,227 | -0.12(-0.58%) |
May 07, 2013 | 21.07 | 21.51 | 20.97 | 21.50 | 177,919 | +0.50(+2.40%) |
May 06, 2013 | 20.89 | 21.14 | 20.89 | 20.99 | 124,379 | +0.16(+0.77%) |
May 03, 2013 | 20.76 | 20.98 | 20.49 | 20.83 | 143,757 | +0.34(+1.64%) |
May 02, 2013 | 20.28 | 20.66 | 20.12 | 20.49 | 161,689 | +0.31(+1.52%) |
May 01, 2013 | 20.78 | 21.00 | 20.18 | 20.19 | 390,921 | -0.73(-3.49%) |
Apr 30, 2013 | 20.96 | 21.02 | 20.82 | 20.92 | 210,974 | -0.09(-0.42%) |
Apr 29, 2013 | 20.92 | 21.04 | 20.89 | 21.01 | 169,894 | +0.14(+0.67%) |
Apr 26, 2013 | 20.95 | 21.00 | 20.66 | 20.87 | 167,202 | -0.13(-0.63%) |
Apr 25, 2013 | 21.14 | 21.33 | 20.93 | 21.00 | 162,312 | -0.01(-0.07%) |
Apr 24, 2013 | 20.74 | 21.05 | 20.46 | 21.01 | 306,524 | -0.15(-0.72%) |
Apr 23, 2013 | 20.85 | 21.17 | 20.76 | 21.17 | 226,671 | +0.42(+2.04%) |
Apr 22, 2013 | 20.77 | 20.79 | 20.42 | 20.74 | 143,686 | -0.03(-0.14%) |
Apr 19, 2013 | 20.58 | 20.79 | 20.47 | 20.77 | 114,292 | +0.20(+0.96%) |
Apr 18, 2013 | 20.63 | 20.66 | 20.41 | 20.57 | 147,328 | +0.03(+0.14%) |
Apr 17, 2013 | 20.66 | 20.70 | 20.25 | 20.55 | 216,177 | -0.25(-1.19%) |
Apr 16, 2013 | 20.77 | 20.84 | 20.55 | 20.79 | 180,198 | +0.28(+1.35%) |
Apr 15, 2013 | 21.06 | 21.12 | 20.50 | 20.52 | 243,483 | -0.66(-3.14%) |
Apr 12, 2013 | 21.22 | 21.23 | 21.03 | 21.18 | 162,410 | -0.13(-0.62%) |
Apr 11, 2013 | 21.68 | 21.69 | 21.28 | 21.31 | 195,841 | -0.31(-1.45%) |
Apr 10, 2013 | 21.39 | 21.66 | 21.35 | 21.63 | 191,169 | +0.34(+1.61%) |
Apr 09, 2013 | 21.42 | 21.42 | 21.25 | 21.28 | 194,662 | -0.09(-0.44%) |
Apr 08, 2013 | 21.20 | 21.39 | 21.11 | 21.38 | 185,881 | +0.19(+0.90%) |
Apr 05, 2013 | 20.88 | 21.21 | 20.87 | 21.19 | 151,019 | -0.01(-0.03%) |
Apr 04, 2013 | 20.95 | 21.21 | 20.86 | 21.20 | 167,072 | +0.31(+1.50%) |
Apr 03, 2013 | 21.25 | 21.26 | 20.87 | 20.88 | 168,934 | -0.29(-1.38%) |
Apr 02, 2013 | 21.50 | 21.52 | 21.16 | 21.17 | 156,553 | -0.15(-0.72%) |
Apr 01, 2013 | 21.66 | 21.66 | 21.09 | 21.33 | 261,427 | -0.31(-1.45%) |
Mar 28, 2013 | 21.74 | 21.77 | 21.51 | 21.64 | 214,334 | +0.00(+0.00%) |
Mar 27, 2013 | 21.66 | 21.80 | 21.58 | 21.64 | 179,916 | -0.18(-0.84%) |
Mar 26, 2013 | 21.82 | 21.82 | 21.61 | 21.82 | 198,179 | +0.12(+0.54%) |
Mar 25, 2013 | 21.71 | 21.81 | 21.54 | 21.71 | 132,857 | +0.06(+0.27%) |
Mar 22, 2013 | 21.60 | 21.73 | 21.57 | 21.65 | 158,011 | +0.04(+0.17%) |
Mar 21, 2013 | 21.77 | 21.88 | 21.53 | 21.61 | 287,940 | -0.24(-1.10%) |
Mar 20, 2013 | 21.85 | 21.88 | 21.71 | 21.85 | 145,774 | +0.10(+0.44%) |
Mar 19, 2013 | 21.59 | 21.78 | 21.55 | 21.76 | 207,062 | +0.18(+0.85%) |
Mar 18, 2013 | 21.48 | 21.71 | 21.41 | 21.58 | 329,402 | -0.12(-0.54%) |
Mar 15, 2013 | 21.58 | 21.72 | 21.56 | 21.69 | 616,595 | +0.14(+0.64%) |
Mar 14, 2013 | 21.30 | 21.56 | 21.25 | 21.55 | 223,801 | +0.26(+1.20%) |
Mar 13, 2013 | 21.19 | 21.39 | 21.04 | 21.30 | 348,844 | +0.24(+1.14%) |
Mar 12, 2013 | 21.00 | 21.09 | 20.91 | 21.06 | 259,341 | +0.01(+0.03%) |
Mar 11, 2013 | 21.11 | 21.15 | 21.01 | 21.05 | 207,362 | -0.11(-0.51%) |
Mar 08, 2013 | 21.36 | 21.36 | 21.02 | 21.16 | 267,096 | -0.04(-0.17%) |
Mar 07, 2013 | 21.19 | 21.20 | 21.01 | 21.19 | 129,976 | +0.10(+0.48%) |
Mar 06, 2013 | 21.04 | 21.09 | 20.93 | 21.09 | 106,451 | +0.16(+0.76%) |
Mar 05, 2013 | 20.98 | 21.09 | 20.89 | 20.93 | 266,003 | +0.08(+0.38%) |
Mar 04, 2013 | 20.85 | 20.92 | 20.70 | 20.85 | 255,314 | -0.01(-0.07%) |