Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.09 | 21.14 | 20.82 | 20.82 | 676,664 | -0.57(-2.67%) |
May 30, 2013 | 21.31 | 21.50 | 21.27 | 21.40 | 1,844,223 | +0.08(+0.39%) |
May 29, 2013 | 21.26 | 21.34 | 21.19 | 21.31 | 490,325 | +0.15(+0.72%) |
May 28, 2013 | 21.49 | 21.50 | 21.11 | 21.16 | 330,008 | +0.28(+1.35%) |
May 24, 2013 | 20.67 | 20.88 | 20.61 | 20.88 | 638,859 | -0.12(-0.56%) |
May 23, 2013 | 20.80 | 21.06 | 20.70 | 21.00 | 601,207 | +0.15(+0.73%) |
May 22, 2013 | 21.10 | 21.35 | 20.73 | 20.85 | 1,032,573 | -0.34(-1.63%) |
May 21, 2013 | 21.08 | 21.28 | 20.92 | 21.19 | 426,743 | -0.14(-0.68%) |
May 20, 2013 | 21.11 | 21.36 | 21.09 | 21.33 | 1,272,457 | -0.14(-0.67%) |
May 17, 2013 | 21.28 | 21.48 | 21.18 | 21.48 | 423,114 | +0.21(+1.00%) |
May 16, 2013 | 21.38 | 21.42 | 21.21 | 21.27 | 687,112 | -0.23(-1.09%) |
May 15, 2013 | 21.28 | 21.53 | 21.20 | 21.50 | 1,060,123 | +0.17(+0.81%) |
May 13, 2013 | 21.28 | 21.35 | 21.20 | 21.33 | 715,552 | -0.32(-1.47%) |
May 10, 2013 | 21.58 | 21.65 | 21.40 | 21.64 | 1,085,956 | -0.08(-0.35%) |
May 09, 2013 | 21.85 | 21.93 | 21.64 | 21.72 | 3,494,679 | -0.37(-1.65%) |
May 08, 2013 | 21.92 | 22.11 | 21.87 | 22.09 | 7,094,740 | +0.39(+1.81%) |
May 07, 2013 | 21.76 | 21.80 | 21.55 | 21.69 | 775,162 | +0.07(+0.32%) |
May 06, 2013 | 21.58 | 21.65 | 21.44 | 21.62 | 2,230,652 | -0.10(-0.48%) |
May 03, 2013 | 21.60 | 21.78 | 21.60 | 21.73 | 827,685 | +0.30(+1.42%) |
May 02, 2013 | 21.15 | 21.44 | 21.12 | 21.42 | 1,111,372 | +0.10(+0.48%) |
May 01, 2013 | 21.49 | 21.56 | 21.27 | 21.32 | 406,091 | -0.18(-0.83%) |
Apr 30, 2013 | 21.48 | 21.56 | 21.42 | 21.50 | 1,085,380 | -0.09(-0.42%) |
Apr 29, 2013 | 21.31 | 21.67 | 21.31 | 21.59 | 870,350 | +0.51(+2.42%) |
Apr 26, 2013 | 20.95 | 21.10 | 21.05 | 21.08 | 571,037 | +0.03(+0.16%) |
Apr 25, 2013 | 21.00 | 21.20 | 21.00 | 21.05 | 586,531 | -0.17(-0.81%) |
Apr 24, 2013 | 21.05 | 21.30 | 21.05 | 21.22 | 919,614 | +0.17(+0.82%) |
Apr 23, 2013 | 20.76 | 21.09 | 20.76 | 21.05 | 3,134,735 | +0.57(+2.79%) |
Apr 22, 2013 | 20.28 | 20.52 | 20.21 | 20.47 | 1,462,800 | +0.43(+2.13%) |
Apr 19, 2013 | 20.07 | 20.19 | 19.96 | 20.05 | 417,141 | +0.23(+1.18%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.67 | 19.81 | 735,171 | +0.01(+0.03%) |
Apr 17, 2013 | 20.05 | 20.10 | 19.61 | 19.80 | 914,390 | -0.56(-2.74%) |
Apr 16, 2013 | 20.40 | 20.40 | 20.19 | 20.36 | 310,552 | +0.38(+1.90%) |
Apr 15, 2013 | 20.30 | 20.34 | 19.97 | 19.98 | 919,572 | -0.57(-2.75%) |
Apr 12, 2013 | 20.36 | 20.55 | 20.27 | 20.55 | 494,815 | +0.07(+0.34%) |
Apr 11, 2013 | 20.45 | 20.67 | 20.40 | 20.48 | 2,187,091 | +0.03(+0.17%) |
Apr 10, 2013 | 20.34 | 20.61 | 20.32 | 20.45 | 1,054,515 | +0.60(+3.02%) |
Apr 09, 2013 | 19.71 | 19.97 | 19.60 | 19.85 | 949,602 | +0.37(+1.88%) |
Apr 08, 2013 | 19.41 | 19.54 | 19.38 | 19.48 | 3,062,289 | -0.01(-0.07%) |
Apr 05, 2013 | 19.25 | 19.50 | 19.16 | 19.49 | 626,885 | -0.01(-0.07%) |
Apr 04, 2013 | 19.36 | 19.55 | 19.22 | 19.51 | 448,859 | +0.13(+0.68%) |
Apr 03, 2013 | 19.65 | 19.68 | 19.34 | 19.38 | 610,975 | -0.17(-0.85%) |
Apr 02, 2013 | 19.55 | 19.76 | 19.50 | 19.54 | 825,045 | +0.30(+1.54%) |
Apr 01, 2013 | 19.42 | 19.55 | 19.16 | 19.25 | 853,523 | -0.26(-1.34%) |
Mar 28, 2013 | 19.47 | 19.56 | 19.31 | 19.51 | 763,164 | +0.12(+0.64%) |
Mar 27, 2013 | 19.21 | 19.44 | 19.07 | 19.38 | 1,116,728 | -0.26(-1.33%) |
Mar 26, 2013 | 19.69 | 19.82 | 19.53 | 19.65 | 796,523 | -0.21(-1.08%) |
Mar 25, 2013 | 20.69 | 20.69 | 19.71 | 19.86 | 1,374,746 | -0.97(-4.67%) |
Mar 22, 2013 | 20.81 | 20.90 | 20.68 | 20.83 | 370,223 | +0.23(+1.14%) |
Mar 21, 2013 | 20.51 | 20.81 | 20.42 | 20.60 | 723,414 | -0.26(-1.22%) |
Mar 20, 2013 | 21.00 | 21.04 | 20.76 | 20.85 | 743,955 | +0.25(+1.20%) |
Mar 19, 2013 | 20.98 | 21.04 | 20.35 | 20.60 | 2,002,896 | -0.34(-1.65%) |
Mar 18, 2013 | 20.92 | 21.25 | 20.88 | 20.95 | 948,517 | -0.61(-2.81%) |
Mar 15, 2013 | 21.59 | 21.69 | 21.48 | 21.56 | 942,766 | -0.06(-0.26%) |
Mar 14, 2013 | 21.46 | 21.66 | 21.46 | 21.61 | 665,980 | +0.38(+1.79%) |
Mar 13, 2013 | 21.16 | 21.27 | 21.00 | 21.23 | 479,504 | -0.03(-0.13%) |
Mar 12, 2013 | 21.47 | 21.50 | 21.18 | 21.26 | 239,011 | -0.17(-0.77%) |
Mar 11, 2013 | 21.29 | 21.44 | 21.25 | 21.42 | 326,526 | -0.05(-0.22%) |
Mar 08, 2013 | 21.40 | 21.53 | 21.28 | 21.47 | 597,598 | +0.30(+1.40%) |
Mar 07, 2013 | 21.12 | 21.22 | 21.07 | 21.18 | 1,714,382 | +0.22(+1.05%) |
Mar 06, 2013 | 21.11 | 21.14 | 20.85 | 20.96 | 1,101,896 | -0.06(-0.29%) |
Mar 05, 2013 | 20.92 | 21.14 | 20.91 | 21.02 | 1,332,889 | +0.19(+0.89%) |
Mar 04, 2013 | 20.53 | 20.84 | 20.51 | 20.83 | 877,119 | +0.23(+1.14%) |