Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.07 | 22.13 | 21.81 | 21.81 | 93,165 | -0.31(-1.42%) |
May 30, 2013 | 21.93 | 22.23 | 21.92 | 22.13 | 544,425 | +0.21(+0.94%) |
May 29, 2013 | 21.80 | 21.99 | 21.79 | 21.92 | 121,151 | -0.03(-0.12%) |
May 28, 2013 | 22.02 | 22.13 | 21.88 | 21.94 | 63,758 | +0.18(+0.82%) |
May 24, 2013 | 21.61 | 21.77 | 21.52 | 21.77 | 20,257 | +0.08(+0.39%) |
May 23, 2013 | 21.46 | 21.73 | 21.44 | 21.68 | 39,379 | -0.03(-0.14%) |
May 22, 2013 | 21.92 | 22.20 | 21.68 | 21.71 | 233,930 | -0.24(-1.08%) |
May 21, 2013 | 21.95 | 21.99 | 21.88 | 21.95 | 36,392 | +0.05(+0.24%) |
May 20, 2013 | 21.65 | 21.99 | 21.64 | 21.90 | 81,964 | +0.13(+0.59%) |
May 17, 2013 | 21.54 | 21.80 | 21.54 | 21.77 | 124,271 | +0.28(+1.32%) |
May 16, 2013 | 21.55 | 21.61 | 21.44 | 21.48 | 68,296 | -0.06(-0.30%) |
May 15, 2013 | 21.34 | 21.60 | 21.31 | 21.55 | 82,959 | +0.48(+2.30%) |
May 13, 2013 | 21.02 | 21.15 | 20.98 | 21.06 | 11,166 | +0.05(+0.26%) |
May 10, 2013 | 20.99 | 21.02 | 20.94 | 21.01 | 27,180 | +0.08(+0.37%) |
May 09, 2013 | 21.03 | 21.08 | 20.92 | 20.93 | 122,886 | -0.08(-0.40%) |
May 08, 2013 | 20.89 | 21.04 | 20.87 | 21.02 | 336,894 | +0.07(+0.33%) |
May 07, 2013 | 20.82 | 20.96 | 20.76 | 20.95 | 331,232 | +0.21(+1.03%) |
May 06, 2013 | 20.57 | 20.73 | 20.56 | 20.73 | 654,382 | +0.20(+0.97%) |
May 03, 2013 | 20.51 | 20.56 | 20.50 | 20.53 | 82,895 | +0.21(+1.02%) |
May 02, 2013 | 20.25 | 20.41 | 20.25 | 20.33 | 21,989 | +0.12(+0.61%) |
May 01, 2013 | 20.45 | 20.45 | 20.20 | 20.20 | 13,650 | -0.30(-1.46%) |
Apr 30, 2013 | 20.45 | 20.52 | 20.37 | 20.50 | 41,275 | +0.02(+0.11%) |
Apr 29, 2013 | 20.42 | 20.57 | 20.42 | 20.48 | 1,135,975 | +0.10(+0.49%) |
Apr 26, 2013 | 20.48 | 20.49 | 20.32 | 20.38 | 33,248 | -0.11(-0.56%) |
Apr 25, 2013 | 20.45 | 20.59 | 20.45 | 20.49 | 27,453 | +0.09(+0.45%) |
Apr 24, 2013 | 20.17 | 20.40 | 20.17 | 20.40 | 112,832 | +0.22(+1.10%) |
Apr 23, 2013 | 20.00 | 20.18 | 19.98 | 20.18 | 27,094 | +0.28(+1.38%) |
Apr 22, 2013 | 19.97 | 19.97 | 19.74 | 19.91 | 95,041 | -0.03(-0.15%) |
Apr 19, 2013 | 19.81 | 19.94 | 19.74 | 19.94 | 27,662 | +0.27(+1.38%) |
Apr 18, 2013 | 19.83 | 19.83 | 19.58 | 19.66 | 52,875 | -0.13(-0.67%) |
Apr 17, 2013 | 19.94 | 19.97 | 19.67 | 19.80 | 121,409 | -0.24(-1.18%) |
Apr 16, 2013 | 20.10 | 20.10 | 19.89 | 20.04 | 80,174 | +0.05(+0.27%) |
Apr 15, 2013 | 20.49 | 20.50 | 19.98 | 19.98 | 166,950 | -0.54(-2.61%) |
Apr 12, 2013 | 20.60 | 20.63 | 20.45 | 20.52 | 15,316 | -0.25(-1.22%) |
Apr 11, 2013 | 20.80 | 20.84 | 20.66 | 20.77 | 38,430 | -0.01(-0.04%) |
Apr 10, 2013 | 20.53 | 20.79 | 20.53 | 20.78 | 25,850 | +0.28(+1.34%) |
Apr 09, 2013 | 20.43 | 20.59 | 20.38 | 20.50 | 36,843 | +0.11(+0.53%) |
Apr 08, 2013 | 20.23 | 20.40 | 20.09 | 20.40 | 21,154 | +0.19(+0.95%) |
Apr 05, 2013 | 19.94 | 20.21 | 19.94 | 20.20 | 231,509 | -0.08(-0.42%) |
Apr 04, 2013 | 20.20 | 20.32 | 20.18 | 20.29 | 20,403 | +0.07(+0.34%) |
Apr 03, 2013 | 20.49 | 20.53 | 20.10 | 20.22 | 26,477 | -0.27(-1.31%) |
Apr 02, 2013 | 20.63 | 20.63 | 20.45 | 20.49 | 73,599 | -0.07(-0.36%) |
Apr 01, 2013 | 20.74 | 20.76 | 20.50 | 20.56 | 102,518 | -0.21(-1.01%) |
Mar 28, 2013 | 20.70 | 20.77 | 20.66 | 20.77 | 26,414 | +0.04(+0.18%) |
Mar 27, 2013 | 20.71 | 20.74 | 20.56 | 20.73 | 28,478 | -0.01(-0.04%) |
Mar 26, 2013 | 20.71 | 20.76 | 20.66 | 20.74 | 73,206 | +0.11(+0.56%) |
Mar 25, 2013 | 20.77 | 20.77 | 20.55 | 20.63 | 58,664 | +0.02(+0.10%) |
Mar 22, 2013 | 20.61 | 20.65 | 20.57 | 20.60 | 24,040 | +0.00(+0.00%) |
Mar 21, 2013 | 20.71 | 20.73 | 20.57 | 20.60 | 89,416 | -0.17(-0.81%) |
Mar 20, 2013 | 20.74 | 20.82 | 20.74 | 20.77 | 34,539 | +0.09(+0.44%) |
Mar 19, 2013 | 20.75 | 20.75 | 20.56 | 20.68 | 565,619 | +0.01(+0.04%) |
Mar 18, 2013 | 20.75 | 20.76 | 20.61 | 20.67 | 146,928 | -0.15(-0.73%) |
Mar 15, 2013 | 20.80 | 20.84 | 20.71 | 20.82 | 30,096 | +0.03(+0.15%) |
Mar 14, 2013 | 20.79 | 20.80 | 20.70 | 20.79 | 47,837 | +0.08(+0.41%) |
Mar 13, 2013 | 20.62 | 20.73 | 20.58 | 20.71 | 47,129 | +0.08(+0.41%) |
Mar 12, 2013 | 20.72 | 20.73 | 20.58 | 20.63 | 98,597 | -0.09(-0.44%) |
Mar 11, 2013 | 20.70 | 20.75 | 20.60 | 20.72 | 130,688 | +0.12(+0.59%) |
Mar 08, 2013 | 20.68 | 20.73 | 20.49 | 20.60 | 131,502 | +0.09(+0.45%) |
Mar 07, 2013 | 20.37 | 20.51 | 20.32 | 20.50 | 122,908 | +0.25(+1.24%) |
Mar 06, 2013 | 20.28 | 20.29 | 20.17 | 20.25 | 40,340 | +0.06(+0.31%) |
Mar 05, 2013 | 20.34 | 20.44 | 20.16 | 20.19 | 36,399 | -0.05(-0.26%) |
Mar 04, 2013 | 20.13 | 20.24 | 20.01 | 20.24 | 85,539 | +0.21(+1.03%) |