Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.11 | 22.15 | 21.93 | 21.93 | 57,856 | -0.50(-2.23%) |
May 30, 2013 | 22.32 | 22.48 | 22.32 | 22.43 | 54,594 | +0.16(+0.72%) |
May 29, 2013 | 22.31 | 22.31 | 22.18 | 22.27 | 43,387 | -0.19(-0.85%) |
May 28, 2013 | 22.60 | 22.67 | 22.41 | 22.46 | 47,248 | +0.23(+1.03%) |
May 24, 2013 | 22.08 | 22.23 | 22.05 | 22.23 | 57,881 | -0.05(-0.22%) |
May 23, 2013 | 22.14 | 22.30 | 21.98 | 22.28 | 66,429 | -0.26(-1.15%) |
May 22, 2013 | 22.76 | 22.97 | 22.46 | 22.54 | 128,325 | -0.29(-1.27%) |
May 21, 2013 | 22.75 | 22.88 | 22.68 | 22.83 | 67,136 | -0.01(-0.04%) |
May 20, 2013 | 22.74 | 22.85 | 22.73 | 22.84 | 88,152 | +0.12(+0.53%) |
May 17, 2013 | 22.55 | 22.72 | 22.55 | 22.72 | 100,273 | +0.12(+0.53%) |
May 16, 2013 | 22.71 | 22.79 | 22.59 | 22.60 | 242,137 | +0.02(+0.09%) |
May 15, 2013 | 22.50 | 22.59 | 22.48 | 22.58 | 81,520 | +0.17(+0.76%) |
May 13, 2013 | 22.39 | 22.42 | 22.34 | 22.41 | 84,478 | +0.05(+0.22%) |
May 10, 2013 | 22.25 | 22.37 | 22.24 | 22.36 | 174,923 | +0.08(+0.36%) |
May 09, 2013 | 22.41 | 22.42 | 22.22 | 22.28 | 41,263 | -0.13(-0.58%) |
May 08, 2013 | 22.29 | 22.42 | 22.29 | 22.41 | 72,977 | +0.25(+1.13%) |
May 07, 2013 | 22.12 | 22.17 | 22.04 | 22.16 | 215,468 | +0.04(+0.18%) |
May 06, 2013 | 22.11 | 22.14 | 22.08 | 22.12 | 85,950 | +0.01(+0.05%) |
May 03, 2013 | 22.08 | 22.14 | 21.83 | 22.11 | 66,136 | +0.28(+1.28%) |
May 02, 2013 | 21.76 | 21.87 | 21.72 | 21.83 | 58,561 | -0.01(-0.05%) |
May 01, 2013 | 21.87 | 21.99 | 21.81 | 21.84 | 63,653 | -0.14(-0.64%) |
Apr 30, 2013 | 21.89 | 21.99 | 21.84 | 21.98 | 115,051 | +0.06(+0.27%) |
Apr 29, 2013 | 21.82 | 21.96 | 21.80 | 21.92 | 66,339 | +0.21(+0.97%) |
Apr 26, 2013 | 21.65 | 21.73 | 21.69 | 21.71 | 38,967 | +0.00(+0.00%) |
Apr 25, 2013 | 21.72 | 21.82 | 21.70 | 21.71 | 74,982 | +0.20(+0.93%) |
Apr 24, 2013 | 21.46 | 21.55 | 21.45 | 21.51 | 114,749 | +0.12(+0.56%) |
Apr 23, 2013 | 21.21 | 21.41 | 21.21 | 21.39 | 123,630 | +0.39(+1.86%) |
Apr 22, 2013 | 20.99 | 21.04 | 20.83 | 21.00 | 34,305 | +0.02(+0.10%) |
Apr 19, 2013 | 20.97 | 21.01 | 20.91 | 20.98 | 147,207 | +0.12(+0.58%) |
Apr 18, 2013 | 20.96 | 20.98 | 20.80 | 20.86 | 168,041 | -0.06(-0.29%) |
Apr 17, 2013 | 21.09 | 21.11 | 20.81 | 20.92 | 243,289 | -0.40(-1.88%) |
Apr 16, 2013 | 21.30 | 21.35 | 21.19 | 21.32 | 80,477 | +0.25(+1.19%) |
Apr 15, 2013 | 21.35 | 21.35 | 21.07 | 21.07 | 118,555 | -0.52(-2.41%) |
Apr 12, 2013 | 21.57 | 21.59 | 21.46 | 21.59 | 31,711 | -0.08(-0.37%) |
Apr 11, 2013 | 21.63 | 21.75 | 21.61 | 21.67 | 74,075 | +0.28(+1.31%) |
Apr 10, 2013 | 21.33 | 21.43 | 21.30 | 21.39 | 83,887 | +0.24(+1.13%) |
Apr 09, 2013 | 21.11 | 21.24 | 21.01 | 21.15 | 58,376 | +0.05(+0.24%) |
Apr 08, 2013 | 21.02 | 21.10 | 21.00 | 21.10 | 25,870 | +0.10(+0.48%) |
Apr 05, 2013 | 20.84 | 21.02 | 20.76 | 21.00 | 86,345 | -0.22(-1.04%) |
Apr 04, 2013 | 21.12 | 21.24 | 21.07 | 21.22 | 90,499 | -0.07(-0.33%) |
Apr 03, 2013 | 21.51 | 21.52 | 21.26 | 21.29 | 156,427 | -0.05(-0.23%) |
Apr 02, 2013 | 21.33 | 21.45 | 21.33 | 21.34 | 79,994 | +0.17(+0.80%) |
Apr 01, 2013 | 21.31 | 21.36 | 21.15 | 21.17 | 78,265 | -0.16(-0.75%) |
Mar 28, 2013 | 21.28 | 21.36 | 21.19 | 21.33 | 46,493 | +0.18(+0.85%) |
Mar 27, 2013 | 21.05 | 21.17 | 21.00 | 21.15 | 68,691 | -0.13(-0.61%) |
Mar 26, 2013 | 21.23 | 21.30 | 21.18 | 21.28 | 65,337 | +0.12(+0.57%) |
Mar 25, 2013 | 21.34 | 21.37 | 21.08 | 21.16 | 90,081 | -0.08(-0.38%) |
Mar 22, 2013 | 21.16 | 21.28 | 21.16 | 21.24 | 49,587 | +0.13(+0.62%) |
Mar 21, 2013 | 21.09 | 21.20 | 21.06 | 21.11 | 111,183 | -0.16(-0.75%) |
Mar 20, 2013 | 21.32 | 21.32 | 21.23 | 21.27 | 48,039 | +0.07(+0.33%) |
Mar 19, 2013 | 21.33 | 21.33 | 21.07 | 21.20 | 87,449 | -0.05(-0.24%) |
Mar 18, 2013 | 21.16 | 21.39 | 21.16 | 21.25 | 86,830 | -0.15(-0.70%) |
Mar 15, 2013 | 21.46 | 21.46 | 21.36 | 21.40 | 114,606 | +0.00(+0.00%) |
Mar 14, 2013 | 21.32 | 21.42 | 21.27 | 21.40 | 94,056 | +0.16(+0.75%) |
Mar 13, 2013 | 21.25 | 21.28 | 21.13 | 21.24 | 75,018 | -0.04(-0.19%) |
Mar 12, 2013 | 21.28 | 21.38 | 21.23 | 21.28 | 125,677 | -0.04(-0.19%) |
Mar 11, 2013 | 21.24 | 21.32 | 21.18 | 21.32 | 33,206 | +0.00(+0.00%) |
Mar 08, 2013 | 21.34 | 21.34 | 21.21 | 21.32 | 59,864 | -0.05(-0.23%) |
Mar 07, 2013 | 21.42 | 21.46 | 21.36 | 21.37 | 200,252 | +0.00(+0.00%) |
Mar 06, 2013 | 21.45 | 21.45 | 21.31 | 21.37 | 86,171 | +0.08(+0.38%) |
Mar 05, 2013 | 21.20 | 21.34 | 21.20 | 21.29 | 84,074 | +0.23(+1.09%) |
Mar 04, 2013 | 20.90 | 21.07 | 20.87 | 21.06 | 70,290 | +0.01(+0.05%) |