Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.09 | 21.15 | 20.83 | 20.83 | 676,514 | -0.57(-2.67%) |
May 30, 2013 | 21.31 | 21.50 | 21.27 | 21.40 | 1,843,814 | +0.08(+0.39%) |
May 29, 2013 | 21.26 | 21.35 | 21.20 | 21.32 | 490,216 | +0.15(+0.72%) |
May 28, 2013 | 21.50 | 21.50 | 21.12 | 21.17 | 329,935 | +0.28(+1.35%) |
May 24, 2013 | 20.68 | 20.88 | 20.62 | 20.88 | 638,718 | -0.12(-0.56%) |
May 23, 2013 | 20.80 | 21.06 | 20.70 | 21.00 | 601,074 | +0.15(+0.73%) |
May 22, 2013 | 21.10 | 21.35 | 20.74 | 20.85 | 1,032,345 | -0.34(-1.63%) |
May 21, 2013 | 21.08 | 21.28 | 20.93 | 21.19 | 426,649 | -0.14(-0.68%) |
May 20, 2013 | 21.12 | 21.36 | 21.09 | 21.34 | 1,272,175 | -0.14(-0.67%) |
May 17, 2013 | 21.28 | 21.48 | 21.19 | 21.48 | 423,020 | +0.21(+1.00%) |
May 16, 2013 | 21.39 | 21.43 | 21.22 | 21.27 | 686,960 | -0.23(-1.09%) |
May 15, 2013 | 21.28 | 21.53 | 21.21 | 21.50 | 1,059,889 | +0.17(+0.81%) |
May 13, 2013 | 21.28 | 21.35 | 21.20 | 21.33 | 715,393 | -0.32(-1.46%) |
May 10, 2013 | 21.58 | 21.66 | 21.40 | 21.65 | 1,085,716 | -0.08(-0.35%) |
May 09, 2013 | 21.86 | 21.93 | 21.65 | 21.73 | 3,493,905 | -0.37(-1.65%) |
May 08, 2013 | 21.93 | 22.11 | 21.88 | 22.09 | 7,093,169 | +0.39(+1.81%) |
May 07, 2013 | 21.77 | 21.81 | 21.55 | 21.70 | 774,991 | +0.07(+0.32%) |
May 06, 2013 | 21.59 | 21.66 | 21.45 | 21.63 | 2,230,158 | -0.10(-0.48%) |
May 03, 2013 | 21.60 | 21.79 | 21.60 | 21.73 | 827,502 | +0.30(+1.42%) |
May 02, 2013 | 21.15 | 21.45 | 21.13 | 21.43 | 1,111,126 | +0.10(+0.48%) |
May 01, 2013 | 21.49 | 21.57 | 21.27 | 21.33 | 406,001 | -0.18(-0.83%) |
Apr 30, 2013 | 21.48 | 21.56 | 21.42 | 21.50 | 1,085,140 | -0.09(-0.42%) |
Apr 29, 2013 | 21.31 | 21.68 | 21.31 | 21.59 | 870,157 | +0.51(+2.42%) |
Apr 26, 2013 | 20.95 | 21.10 | 21.05 | 21.08 | 570,911 | +0.03(+0.16%) |
Apr 25, 2013 | 21.00 | 21.20 | 21.00 | 21.05 | 586,401 | -0.17(-0.81%) |
Apr 24, 2013 | 21.05 | 21.30 | 21.05 | 21.22 | 919,411 | +0.17(+0.82%) |
Apr 23, 2013 | 20.76 | 21.10 | 20.76 | 21.05 | 3,134,041 | +0.57(+2.79%) |
Apr 22, 2013 | 20.28 | 20.53 | 20.22 | 20.48 | 1,462,476 | +0.43(+2.13%) |
Apr 19, 2013 | 20.07 | 20.19 | 19.96 | 20.05 | 417,049 | +0.23(+1.18%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.67 | 19.82 | 735,008 | +0.01(+0.03%) |
Apr 17, 2013 | 20.06 | 20.11 | 19.62 | 19.81 | 914,188 | -0.56(-2.74%) |
Apr 16, 2013 | 20.41 | 20.41 | 20.19 | 20.37 | 310,484 | +0.38(+1.90%) |
Apr 15, 2013 | 20.30 | 20.35 | 19.97 | 19.99 | 919,369 | -0.57(-2.75%) |
Apr 12, 2013 | 20.36 | 20.55 | 20.27 | 20.55 | 494,705 | +0.07(+0.34%) |
Apr 11, 2013 | 20.45 | 20.68 | 20.40 | 20.48 | 2,186,607 | +0.03(+0.17%) |
Apr 10, 2013 | 20.34 | 20.62 | 20.33 | 20.45 | 1,054,282 | +0.60(+3.02%) |
Apr 09, 2013 | 19.71 | 19.97 | 19.60 | 19.85 | 949,392 | +0.37(+1.88%) |
Apr 08, 2013 | 19.42 | 19.54 | 19.39 | 19.48 | 3,061,611 | -0.01(-0.07%) |
Apr 05, 2013 | 19.26 | 19.51 | 19.16 | 19.50 | 626,746 | -0.01(-0.07%) |
Apr 04, 2013 | 19.37 | 19.55 | 19.22 | 19.51 | 448,760 | +0.13(+0.68%) |
Apr 03, 2013 | 19.65 | 19.68 | 19.35 | 19.38 | 610,840 | -0.17(-0.85%) |
Apr 02, 2013 | 19.55 | 19.76 | 19.51 | 19.55 | 824,862 | +0.30(+1.54%) |
Apr 01, 2013 | 19.42 | 19.55 | 19.17 | 19.25 | 853,334 | -0.26(-1.34%) |
Mar 28, 2013 | 19.47 | 19.57 | 19.32 | 19.51 | 762,995 | +0.12(+0.64%) |
Mar 27, 2013 | 19.22 | 19.44 | 19.08 | 19.39 | 1,116,481 | -0.26(-1.33%) |
Mar 26, 2013 | 19.70 | 19.83 | 19.53 | 19.65 | 796,346 | -0.21(-1.08%) |
Mar 25, 2013 | 20.69 | 20.69 | 19.72 | 19.86 | 1,374,441 | -0.97(-4.67%) |
Mar 22, 2013 | 20.82 | 20.90 | 20.68 | 20.84 | 370,141 | +0.23(+1.14%) |
Mar 21, 2013 | 20.51 | 20.82 | 20.42 | 20.60 | 723,254 | -0.26(-1.22%) |
Mar 20, 2013 | 21.01 | 21.04 | 20.77 | 20.86 | 743,790 | +0.25(+1.20%) |
Mar 19, 2013 | 20.99 | 21.04 | 20.35 | 20.61 | 2,002,452 | -0.34(-1.65%) |
Mar 18, 2013 | 20.93 | 21.26 | 20.88 | 20.95 | 948,307 | -0.61(-2.81%) |
Mar 15, 2013 | 21.59 | 21.70 | 21.48 | 21.56 | 942,557 | -0.06(-0.25%) |
Mar 14, 2013 | 21.46 | 21.66 | 21.46 | 21.61 | 665,832 | +0.38(+1.79%) |
Mar 13, 2013 | 21.17 | 21.27 | 21.01 | 21.24 | 479,398 | -0.03(-0.13%) |
Mar 12, 2013 | 21.47 | 21.50 | 21.19 | 21.26 | 238,958 | -0.17(-0.77%) |
Mar 11, 2013 | 21.29 | 21.44 | 21.26 | 21.43 | 326,454 | -0.05(-0.22%) |
Mar 08, 2013 | 21.40 | 21.53 | 21.29 | 21.48 | 597,466 | +0.30(+1.40%) |
Mar 07, 2013 | 21.13 | 21.22 | 21.07 | 21.18 | 1,714,003 | +0.22(+1.05%) |
Mar 06, 2013 | 21.11 | 21.15 | 20.85 | 20.96 | 1,101,652 | -0.06(-0.30%) |
Mar 05, 2013 | 20.93 | 21.15 | 20.92 | 21.02 | 1,332,593 | +0.19(+0.89%) |
Mar 04, 2013 | 20.54 | 20.84 | 20.51 | 20.84 | 876,925 | +0.23(+1.14%) |