Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.17 | 19.41 | 18.94 | 19.10 | 121,793 | -0.21(-1.09%) |
May 30, 2013 | 19.29 | 19.74 | 19.24 | 19.31 | 209,806 | +0.03(+0.14%) |
May 29, 2013 | 19.80 | 19.87 | 19.23 | 19.29 | 131,829 | -0.62(-3.09%) |
May 28, 2013 | 20.01 | 20.26 | 19.79 | 19.90 | 129,636 | +0.05(+0.25%) |
May 24, 2013 | 19.82 | 19.90 | 19.63 | 19.85 | 0 | -0.13(-0.63%) |
May 23, 2013 | 19.88 | 20.05 | 19.01 | 19.98 | 0 | -0.13(-0.63%) |
May 22, 2013 | 20.62 | 20.87 | 19.99 | 20.10 | 0 | -0.54(-2.61%) |
May 21, 2013 | 20.49 | 20.70 | 20.41 | 20.64 | 0 | +0.10(+0.48%) |
May 20, 2013 | 20.72 | 20.78 | 20.46 | 20.55 | 0 | -0.17(-0.81%) |
May 17, 2013 | 20.66 | 20.75 | 20.45 | 20.71 | 0 | +0.10(+0.47%) |
May 16, 2013 | 20.81 | 20.81 | 20.53 | 20.62 | 82,290 | -0.22(-1.04%) |
May 15, 2013 | 20.48 | 20.92 | 20.43 | 20.83 | 0 | +0.27(+1.33%) |
May 13, 2013 | 20.68 | 20.71 | 20.43 | 20.56 | 0 | -0.20(-0.95%) |
May 10, 2013 | 20.55 | 20.83 | 20.52 | 20.76 | 0 | +0.24(+1.15%) |
May 09, 2013 | 21.21 | 21.30 | 20.37 | 20.52 | 0 | -0.71(-3.36%) |
May 08, 2013 | 21.35 | 21.48 | 21.12 | 21.23 | 0 | -0.18(-0.84%) |
May 07, 2013 | 21.46 | 21.54 | 21.12 | 21.41 | 0 | +0.01(+0.06%) |
May 06, 2013 | 21.51 | 21.63 | 21.28 | 21.40 | 0 | -0.06(-0.26%) |
May 03, 2013 | 21.42 | 21.62 | 21.14 | 21.46 | 0 | +0.32(+1.51%) |
May 02, 2013 | 21.03 | 21.25 | 20.98 | 21.14 | 0 | +0.17(+0.83%) |
May 01, 2013 | 21.47 | 21.50 | 20.96 | 20.96 | 0 | -0.64(-2.95%) |
Apr 30, 2013 | 21.47 | 21.60 | 21.36 | 21.60 | 0 | +0.03(+0.13%) |
Apr 29, 2013 | 21.46 | 21.59 | 21.41 | 21.57 | 82,171 | +0.17(+0.78%) |
Apr 26, 2013 | 21.59 | 21.59 | 21.41 | 21.41 | 109,445 | -0.21(-0.96%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.54 | 21.62 | 0 | -0.11(-0.51%) |
Apr 24, 2013 | 21.68 | 21.73 | 21.54 | 21.73 | 107,848 | +0.00(+0.00%) |
Apr 23, 2013 | 21.41 | 21.73 | 21.38 | 21.73 | 148,323 | +0.47(+2.21%) |
Apr 22, 2013 | 21.32 | 21.32 | 20.95 | 21.26 | 134,951 | -0.05(-0.23%) |
Apr 19, 2013 | 20.90 | 21.33 | 20.81 | 21.30 | 114,337 | +0.39(+1.89%) |
Apr 18, 2013 | 20.84 | 21.03 | 20.76 | 20.91 | 164,169 | +0.08(+0.37%) |
Apr 17, 2013 | 21.21 | 21.29 | 20.66 | 20.83 | 238,462 | -0.53(-2.50%) |
Apr 16, 2013 | 21.06 | 21.42 | 20.97 | 21.37 | 153,166 | +0.40(+1.92%) |
Apr 15, 2013 | 21.64 | 21.71 | 20.93 | 20.96 | 227,291 | -0.81(-3.72%) |
Apr 12, 2013 | 21.73 | 21.90 | 21.71 | 21.77 | 107,543 | -0.10(-0.44%) |
Apr 11, 2013 | 21.72 | 21.95 | 21.67 | 21.87 | 145,509 | +0.08(+0.35%) |
Apr 10, 2013 | 21.34 | 21.84 | 21.34 | 21.80 | 167,531 | +0.44(+2.08%) |
Apr 09, 2013 | 21.49 | 21.58 | 21.35 | 21.35 | 182,674 | -0.27(-1.25%) |
Apr 08, 2013 | 21.41 | 21.64 | 21.33 | 21.62 | 66,538 | +0.21(+0.97%) |
Apr 05, 2013 | 21.14 | 21.48 | 21.12 | 21.41 | 107,068 | -0.06(-0.26%) |
Apr 04, 2013 | 21.25 | 21.47 | 21.12 | 21.47 | 134,383 | +0.35(+1.67%) |
Apr 03, 2013 | 21.41 | 21.41 | 21.11 | 21.12 | 168,502 | -0.32(-1.49%) |
Apr 02, 2013 | 21.62 | 21.70 | 21.39 | 21.44 | 98,800 | -0.05(-0.23%) |
Apr 01, 2013 | 21.57 | 21.80 | 21.24 | 21.48 | 241,553 | -0.08(-0.35%) |
Mar 28, 2013 | 21.50 | 21.70 | 21.46 | 21.56 | 271,607 | +0.10(+0.45%) |
Mar 27, 2013 | 21.39 | 21.55 | 21.26 | 21.46 | 104,910 | +0.00(+0.00%) |
Mar 26, 2013 | 21.38 | 21.46 | 21.26 | 21.46 | 130,209 | +0.08(+0.36%) |
Mar 25, 2013 | 21.17 | 21.45 | 21.14 | 21.39 | 123,023 | +0.22(+1.05%) |
Mar 22, 2013 | 21.26 | 21.26 | 20.98 | 21.17 | 207,255 | +0.01(+0.03%) |
Mar 21, 2013 | 21.21 | 21.25 | 21.05 | 21.16 | 173,222 | -0.17(-0.78%) |
Mar 20, 2013 | 21.26 | 21.39 | 21.23 | 21.32 | 97,515 | +0.13(+0.62%) |
Mar 19, 2013 | 21.29 | 21.37 | 21.01 | 21.19 | 129,961 | -0.07(-0.33%) |
Mar 18, 2013 | 21.08 | 21.39 | 21.05 | 21.26 | 142,794 | -0.11(-0.52%) |
Mar 15, 2013 | 21.37 | 21.39 | 21.15 | 21.37 | 330,721 | +0.11(+0.52%) |
Mar 14, 2013 | 21.11 | 21.27 | 21.08 | 21.26 | 127,407 | +0.15(+0.69%) |
Mar 13, 2013 | 20.96 | 21.21 | 20.87 | 21.12 | 93,240 | +0.11(+0.53%) |
Mar 12, 2013 | 20.91 | 21.15 | 20.83 | 21.01 | 150,755 | +0.06(+0.30%) |
Mar 11, 2013 | 20.98 | 20.98 | 20.77 | 20.94 | 173,769 | -0.01(-0.03%) |
Mar 08, 2013 | 20.74 | 20.96 | 20.64 | 20.95 | 241,142 | +0.33(+1.61%) |
Mar 07, 2013 | 20.65 | 20.67 | 20.53 | 20.62 | 152,810 | -0.03(-0.17%) |
Mar 06, 2013 | 20.53 | 20.71 | 20.53 | 20.65 | 204,823 | +0.18(+0.88%) |
Mar 05, 2013 | 20.36 | 20.56 | 20.29 | 20.47 | 158,780 | +0.16(+0.78%) |
Mar 04, 2013 | 20.14 | 20.35 | 19.92 | 20.31 | 158,634 | +0.19(+0.93%) |