Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.28 | 19.29 | 18.92 | 18.92 | 5,982,697 | -0.39(-2.04%) |
May 30, 2013 | 19.32 | 19.39 | 19.24 | 19.32 | 3,549,751 | +0.01(+0.03%) |
May 29, 2013 | 19.60 | 19.68 | 19.28 | 19.31 | 5,114,047 | -0.34(-1.72%) |
May 28, 2013 | 19.62 | 19.82 | 19.58 | 19.65 | 4,572,279 | +0.12(+0.60%) |
May 24, 2013 | 19.46 | 19.60 | 19.33 | 19.53 | 4,464,655 | +0.02(+0.12%) |
May 23, 2013 | 19.64 | 19.72 | 19.43 | 19.51 | 7,469,209 | -0.26(-1.31%) |
May 22, 2013 | 19.99 | 20.13 | 19.69 | 19.77 | 5,908,740 | -0.26(-1.29%) |
May 21, 2013 | 20.06 | 20.12 | 19.91 | 20.02 | 4,599,993 | -0.03(-0.14%) |
May 20, 2013 | 20.18 | 20.23 | 20.03 | 20.05 | 6,154,721 | -0.12(-0.61%) |
May 17, 2013 | 20.11 | 20.20 | 20.04 | 20.18 | 4,540,109 | +0.08(+0.39%) |
May 16, 2013 | 20.25 | 20.34 | 20.06 | 20.10 | 4,332,786 | -0.21(-1.05%) |
May 15, 2013 | 20.03 | 20.34 | 20.00 | 20.31 | 6,080,323 | +0.39(+1.97%) |
May 13, 2013 | 19.60 | 19.95 | 19.58 | 19.92 | 4,441,736 | +0.34(+1.72%) |
May 10, 2013 | 19.59 | 19.73 | 19.49 | 19.58 | 6,107,503 | -0.11(-0.54%) |
May 09, 2013 | 20.01 | 20.08 | 19.64 | 19.69 | 6,204,017 | -0.27(-1.35%) |
May 08, 2013 | 20.05 | 20.07 | 19.91 | 19.96 | 4,105,090 | -0.12(-0.62%) |
May 07, 2013 | 19.94 | 20.09 | 19.90 | 20.08 | 3,645,072 | +0.18(+0.90%) |
May 06, 2013 | 20.03 | 20.06 | 19.88 | 19.90 | 4,389,974 | -0.13(-0.64%) |
May 03, 2013 | 19.73 | 20.07 | 19.60 | 20.03 | 7,007,094 | +0.43(+2.21%) |
May 02, 2013 | 19.64 | 19.84 | 19.59 | 19.60 | 7,988,471 | -0.06(-0.29%) |
May 01, 2013 | 19.84 | 19.88 | 19.64 | 19.65 | 4,490,998 | -0.21(-1.07%) |
Apr 30, 2013 | 19.88 | 19.91 | 19.77 | 19.87 | 3,187,969 | -0.01(-0.06%) |
Apr 29, 2013 | 19.83 | 19.91 | 19.77 | 19.88 | 3,900,859 | +0.06(+0.31%) |
Apr 26, 2013 | 19.75 | 19.93 | 19.78 | 19.82 | 4,819,438 | +0.03(+0.14%) |
Apr 25, 2013 | 19.85 | 20.02 | 19.77 | 19.79 | 4,678,228 | +0.00(+0.00%) |
Apr 24, 2013 | 20.09 | 20.20 | 19.75 | 19.79 | 5,460,854 | -0.34(-1.69%) |
Apr 23, 2013 | 20.12 | 20.25 | 19.87 | 20.13 | 4,826,903 | +0.03(+0.14%) |
Apr 22, 2013 | 20.13 | 20.13 | 19.96 | 20.10 | 5,837,202 | -0.01(-0.06%) |
Apr 19, 2013 | 19.78 | 20.13 | 19.77 | 20.11 | 7,032,841 | +0.36(+1.81%) |
Apr 18, 2013 | 19.72 | 19.80 | 19.64 | 19.75 | 5,911,596 | +0.05(+0.25%) |
Apr 17, 2013 | 19.72 | 19.78 | 19.58 | 19.70 | 7,029,117 | -0.09(-0.48%) |
Apr 16, 2013 | 19.50 | 19.80 | 19.47 | 19.80 | 6,747,584 | +0.41(+2.13%) |
Apr 15, 2013 | 19.60 | 19.64 | 19.39 | 19.39 | 7,898,029 | -0.22(-1.14%) |
Apr 12, 2013 | 19.38 | 19.61 | 19.36 | 19.61 | 7,291,485 | +0.20(+1.01%) |
Apr 11, 2013 | 19.30 | 19.51 | 19.30 | 19.41 | 8,274,096 | +0.11(+0.58%) |
Apr 10, 2013 | 19.15 | 19.41 | 19.15 | 19.30 | 5,965,523 | +0.15(+0.79%) |
Apr 09, 2013 | 19.30 | 19.32 | 19.15 | 19.15 | 7,777,151 | -0.14(-0.75%) |
Apr 08, 2013 | 19.19 | 19.30 | 19.07 | 19.30 | 5,233,782 | +0.10(+0.52%) |
Apr 05, 2013 | 19.15 | 19.24 | 19.03 | 19.20 | 6,081,126 | -0.12(-0.61%) |
Apr 04, 2013 | 19.49 | 19.61 | 19.23 | 19.31 | 9,175,067 | -0.12(-0.63%) |
Apr 03, 2013 | 19.37 | 19.87 | 19.19 | 19.44 | 14,039,529 | -0.38(-1.94%) |
Apr 02, 2013 | 19.88 | 19.98 | 19.74 | 19.82 | 6,664,732 | -0.04(-0.22%) |
Apr 01, 2013 | 19.98 | 19.99 | 19.79 | 19.87 | 3,694,188 | -0.11(-0.53%) |
Mar 28, 2013 | 19.85 | 20.03 | 19.78 | 19.97 | 5,366,085 | +0.12(+0.62%) |
Mar 27, 2013 | 19.72 | 19.87 | 19.59 | 19.85 | 4,234,750 | +0.07(+0.34%) |
Mar 26, 2013 | 19.62 | 19.84 | 19.62 | 19.78 | 4,329,263 | +0.17(+0.85%) |
Mar 25, 2013 | 19.66 | 19.77 | 19.57 | 19.61 | 5,747,025 | +0.02(+0.11%) |
Mar 22, 2013 | 19.55 | 19.66 | 19.51 | 19.59 | 8,317,515 | +0.00(+0.00%) |
Mar 21, 2013 | 19.85 | 19.88 | 19.50 | 19.59 | 5,223,136 | -0.25(-1.26%) |
Mar 20, 2013 | 19.73 | 19.89 | 19.71 | 19.84 | 6,752,954 | +0.18(+0.91%) |
Mar 19, 2013 | 19.60 | 19.67 | 19.45 | 19.66 | 4,470,316 | +0.13(+0.66%) |
Mar 18, 2013 | 19.46 | 19.59 | 19.39 | 19.54 | 3,802,297 | +0.03(+0.17%) |
Mar 15, 2013 | 19.50 | 19.54 | 19.32 | 19.50 | 7,191,876 | -0.07(-0.37%) |
Mar 14, 2013 | 19.55 | 19.59 | 19.44 | 19.58 | 3,844,213 | +0.03(+0.17%) |
Mar 13, 2013 | 19.38 | 19.55 | 19.32 | 19.54 | 3,074,662 | +0.19(+0.98%) |
Mar 12, 2013 | 19.31 | 19.37 | 19.25 | 19.35 | 3,873,872 | -0.02(-0.09%) |
Mar 11, 2013 | 19.40 | 19.45 | 19.34 | 19.37 | 4,303,325 | -0.02(-0.11%) |
Mar 08, 2013 | 19.39 | 19.48 | 19.34 | 19.39 | 3,538,195 | +0.07(+0.35%) |
Mar 07, 2013 | 19.43 | 19.49 | 19.31 | 19.32 | 4,102,463 | -0.10(-0.52%) |
Mar 06, 2013 | 19.41 | 19.48 | 19.37 | 19.43 | 5,222,503 | +0.06(+0.29%) |
Mar 05, 2013 | 19.42 | 19.49 | 19.34 | 19.37 | 5,872,034 | +0.02(+0.12%) |
Mar 04, 2013 | 19.13 | 19.39 | 19.03 | 19.35 | 5,798,413 | +0.22(+1.14%) |