Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.74 | 19.76 | 19.59 | 19.59 | 14,063 | -0.38(-1.89%) |
May 30, 2013 | 20.00 | 20.01 | 19.97 | 19.97 | 17,269 | -0.00(-0.01%) |
May 29, 2013 | 20.04 | 20.04 | 19.94 | 19.97 | 6,159 | -0.33(-1.64%) |
May 28, 2013 | 20.30 | 20.30 | 20.30 | 20.30 | 1,065 | +0.20(+0.98%) |
May 24, 2013 | 20.10 | 20.12 | 20.07 | 20.11 | 6,607 | -0.19(-0.93%) |
May 23, 2013 | 20.04 | 20.30 | 20.04 | 20.30 | 7,566 | -0.13(-0.63%) |
May 22, 2013 | 20.67 | 20.68 | 20.34 | 20.42 | 6,118 | -0.25(-1.23%) |
May 21, 2013 | 20.65 | 20.72 | 20.65 | 20.68 | 4,263 | +0.06(+0.27%) |
May 20, 2013 | 20.63 | 20.63 | 20.59 | 20.62 | 2,588 | +0.12(+0.57%) |
May 17, 2013 | 20.54 | 20.54 | 20.49 | 20.51 | 132,173 | +0.05(+0.23%) |
May 16, 2013 | 20.53 | 20.59 | 20.45 | 20.46 | 18,221 | -0.19(-0.94%) |
May 15, 2013 | 20.62 | 20.68 | 20.61 | 20.65 | 11,492 | +0.05(+0.25%) |
May 13, 2013 | 20.63 | 20.63 | 20.57 | 20.60 | 12,022 | -0.01(-0.06%) |
May 10, 2013 | 20.63 | 20.64 | 20.56 | 20.62 | 28,033 | -0.21(-1.03%) |
May 09, 2013 | 20.89 | 20.89 | 20.79 | 20.83 | 9,151 | -0.08(-0.39%) |
May 08, 2013 | 20.79 | 20.91 | 20.79 | 20.91 | 11,806 | +0.26(+1.24%) |
May 07, 2013 | 20.65 | 20.67 | 20.62 | 20.66 | 19,000 | +0.09(+0.44%) |
May 06, 2013 | 20.52 | 20.57 | 20.52 | 20.56 | 9,421 | -0.01(-0.06%) |
May 03, 2013 | 20.46 | 20.61 | 20.39 | 20.58 | 6,547 | +0.19(+0.92%) |
May 02, 2013 | 20.30 | 20.39 | 20.30 | 20.39 | 7,790 | +0.04(+0.21%) |
May 01, 2013 | 20.38 | 20.42 | 20.29 | 20.35 | 11,245 | -0.07(-0.36%) |
Apr 30, 2013 | 20.37 | 20.42 | 20.29 | 20.42 | 10,893 | +0.05(+0.26%) |
Apr 29, 2013 | 20.28 | 20.37 | 20.28 | 20.37 | 3,481 | +0.19(+0.95%) |
Apr 26, 2013 | 20.14 | 20.18 | 20.09 | 20.18 | 29,196 | -0.09(-0.44%) |
Apr 25, 2013 | 20.24 | 20.27 | 20.24 | 20.27 | 2,377 | +0.19(+0.95%) |
Apr 24, 2013 | 20.03 | 20.07 | 20.03 | 20.07 | 589 | +0.15(+0.74%) |
Apr 23, 2013 | 19.81 | 19.93 | 19.80 | 19.93 | 10,018 | +0.12(+0.61%) |
Apr 22, 2013 | 19.80 | 19.81 | 19.69 | 19.81 | 5,444 | +0.03(+0.14%) |
Apr 19, 2013 | 19.76 | 19.78 | 19.73 | 19.78 | 2,930 | +0.14(+0.73%) |
Apr 18, 2013 | 19.60 | 19.64 | 19.54 | 19.64 | 11,706 | +0.10(+0.54%) |
Apr 17, 2013 | 19.71 | 19.71 | 19.45 | 19.53 | 22,432 | -0.42(-2.08%) |
Apr 16, 2013 | 19.86 | 19.95 | 19.86 | 19.95 | 5,796 | +0.33(+1.68%) |
Apr 15, 2013 | 19.89 | 19.89 | 19.62 | 19.62 | 12,908 | -0.51(-2.54%) |
Apr 12, 2013 | 20.18 | 20.18 | 20.06 | 20.13 | 9,596 | -0.14(-0.71%) |
Apr 11, 2013 | 20.31 | 20.35 | 20.27 | 20.27 | 9,182 | -0.01(-0.07%) |
Apr 10, 2013 | 20.24 | 20.31 | 20.24 | 20.29 | 5,091 | +0.12(+0.57%) |
Apr 09, 2013 | 19.99 | 20.17 | 19.95 | 20.17 | 19,705 | +0.18(+0.90%) |
Apr 08, 2013 | 19.93 | 19.99 | 19.92 | 19.99 | 4,589 | +0.08(+0.38%) |
Apr 05, 2013 | 19.78 | 19.92 | 19.72 | 19.92 | 6,630 | -0.19(-0.96%) |
Apr 04, 2013 | 20.02 | 20.11 | 20.01 | 20.11 | 9,159 | +0.06(+0.29%) |
Apr 03, 2013 | 20.18 | 20.18 | 20.03 | 20.05 | 6,239 | -0.09(-0.46%) |
Apr 02, 2013 | 20.18 | 20.21 | 20.14 | 20.14 | 5,629 | +0.18(+0.90%) |
Apr 01, 2013 | 20.19 | 20.19 | 19.96 | 19.96 | 4,806 | -0.17(-0.84%) |
Mar 28, 2013 | 20.07 | 20.15 | 20.07 | 20.13 | 3,087 | +0.02(+0.11%) |
Mar 27, 2013 | 19.97 | 20.12 | 19.97 | 20.11 | 6,993 | +0.07(+0.34%) |
Mar 26, 2013 | 19.93 | 20.05 | 19.93 | 20.04 | 19,208 | +0.21(+1.04%) |
Mar 25, 2013 | 19.87 | 19.87 | 19.82 | 19.84 | 45,400 | -0.07(-0.33%) |
Mar 22, 2013 | 19.95 | 19.99 | 19.90 | 19.90 | 4,682 | +0.02(+0.11%) |
Mar 21, 2013 | 19.92 | 19.92 | 19.88 | 19.88 | 5,794 | -0.18(-0.92%) |
Mar 20, 2013 | 20.04 | 20.07 | 20.02 | 20.07 | 3,593 | +0.14(+0.71%) |
Mar 19, 2013 | 20.12 | 20.12 | 19.86 | 19.93 | 10,832 | -0.17(-0.85%) |
Mar 18, 2013 | 20.05 | 20.15 | 20.00 | 20.10 | 23,848 | -0.20(-0.97%) |
Mar 15, 2013 | 20.36 | 20.36 | 20.24 | 20.30 | 18,820 | -0.07(-0.37%) |
Mar 14, 2013 | 20.37 | 20.39 | 20.36 | 20.37 | 3,609 | +0.04(+0.18%) |
Mar 13, 2013 | 20.41 | 20.41 | 20.33 | 20.33 | 6,421 | -0.17(-0.85%) |
Mar 12, 2013 | 20.59 | 20.60 | 20.48 | 20.51 | 14,772 | -0.11(-0.53%) |
Mar 11, 2013 | 20.59 | 20.63 | 20.57 | 20.62 | 10,126 | +0.04(+0.20%) |
Mar 08, 2013 | 20.54 | 20.63 | 20.50 | 20.58 | 8,340 | +0.03(+0.14%) |
Mar 07, 2013 | 20.49 | 20.57 | 20.48 | 20.55 | 5,301 | +0.09(+0.46%) |
Mar 06, 2013 | 20.47 | 20.48 | 20.45 | 20.45 | 3,379 | +0.09(+0.46%) |
Mar 05, 2013 | 20.40 | 20.47 | 20.36 | 20.36 | 9,821 | +0.10(+0.52%) |
Mar 04, 2013 | 20.19 | 20.26 | 20.12 | 20.26 | 7,177 | +0.01(+0.06%) |