Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.48 | 20.53 | 20.35 | 20.40 | 6,206 | -0.09(-0.44%) |
May 30, 2013 | 20.51 | 20.57 | 20.42 | 20.49 | 10,591 | +0.16(+0.79%) |
May 29, 2013 | 20.46 | 20.48 | 20.31 | 20.33 | 15,815 | -0.20(-0.97%) |
May 28, 2013 | 20.50 | 20.60 | 20.46 | 20.53 | 7,246 | +0.12(+0.59%) |
May 24, 2013 | 20.16 | 20.44 | 20.16 | 20.41 | 31,692 | +0.14(+0.69%) |
May 23, 2013 | 20.21 | 20.28 | 20.18 | 20.27 | 11,285 | -0.14(-0.69%) |
May 22, 2013 | 20.57 | 20.69 | 20.39 | 20.41 | 7,994 | -0.18(-0.87%) |
May 21, 2013 | 20.54 | 20.70 | 20.43 | 20.59 | 23,600 | +0.04(+0.19%) |
May 20, 2013 | 20.52 | 20.61 | 20.48 | 20.55 | 6,870 | +0.03(+0.15%) |
May 17, 2013 | 20.33 | 20.52 | 20.33 | 20.52 | 11,568 | +0.01(+0.05%) |
May 16, 2013 | 20.62 | 20.65 | 20.51 | 20.51 | 7,138 | -0.14(-0.68%) |
May 15, 2013 | 20.48 | 20.65 | 20.48 | 20.65 | 5,879 | +0.15(+0.73%) |
May 13, 2013 | 20.62 | 20.64 | 20.50 | 20.50 | 71,378 | -0.39(-1.87%) |
May 10, 2013 | 20.76 | 20.90 | 20.66 | 20.89 | 24,226 | +0.38(+1.85%) |
May 09, 2013 | 20.72 | 20.72 | 20.44 | 20.51 | 11,026 | -0.25(-1.20%) |
May 08, 2013 | 20.70 | 20.77 | 20.70 | 20.76 | 12,192 | +0.36(+1.76%) |
May 07, 2013 | 20.36 | 20.47 | 20.29 | 20.40 | 27,107 | +0.10(+0.49%) |
May 06, 2013 | 20.15 | 20.34 | 20.09 | 20.30 | 15,875 | -0.03(-0.15%) |
May 03, 2013 | 20.17 | 20.34 | 19.81 | 20.33 | 21,065 | +0.52(+2.62%) |
May 02, 2013 | 19.71 | 19.92 | 19.71 | 19.81 | 21,749 | -0.09(-0.45%) |
May 01, 2013 | 20.01 | 20.06 | 19.84 | 19.90 | 7,668 | -0.08(-0.40%) |
Apr 30, 2013 | 19.81 | 19.98 | 19.81 | 19.98 | 13,351 | -0.04(-0.20%) |
Apr 29, 2013 | 19.79 | 20.02 | 19.79 | 20.02 | 4,514 | +0.35(+1.78%) |
Apr 26, 2013 | 19.68 | 19.72 | 19.62 | 19.67 | 5,653 | -0.05(-0.25%) |
Apr 25, 2013 | 19.62 | 19.88 | 19.53 | 19.72 | 25,998 | +0.49(+2.55%) |
Apr 24, 2013 | 19.10 | 19.31 | 19.10 | 19.23 | 16,227 | +0.15(+0.79%) |
Apr 23, 2013 | 19.04 | 19.17 | 19.04 | 19.08 | 11,148 | +0.35(+1.87%) |
Apr 22, 2013 | 18.58 | 18.76 | 18.58 | 18.73 | 6,636 | +0.23(+1.24%) |
Apr 19, 2013 | 18.54 | 18.56 | 18.46 | 18.50 | 11,218 | -1.03(-5.27%) |
Apr 18, 2013 | 19.45 | 19.58 | 19.45 | 19.53 | 24,718 | +0.08(+0.41%) |
Apr 17, 2013 | 19.82 | 19.82 | 19.33 | 19.45 | 16,078 | -0.34(-1.72%) |
Apr 16, 2013 | 19.75 | 19.85 | 19.74 | 19.79 | 10,131 | +0.17(+0.87%) |
Apr 15, 2013 | 19.88 | 19.88 | 19.62 | 19.62 | 10,835 | -0.45(-2.24%) |
Apr 12, 2013 | 19.87 | 20.07 | 19.87 | 20.07 | 26,508 | -0.10(-0.50%) |
Apr 11, 2013 | 20.16 | 20.25 | 20.12 | 20.17 | 11,928 | +0.12(+0.60%) |
Apr 10, 2013 | 19.89 | 20.05 | 19.89 | 20.05 | 9,061 | +0.34(+1.73%) |
Apr 09, 2013 | 19.54 | 19.80 | 19.42 | 19.71 | 11,186 | +0.19(+0.97%) |
Apr 08, 2013 | 19.42 | 19.52 | 19.38 | 19.52 | 20,730 | +0.18(+0.93%) |
Apr 05, 2013 | 18.94 | 19.37 | 18.94 | 19.34 | 28,588 | -0.07(-0.36%) |
Apr 04, 2013 | 19.25 | 19.41 | 19.16 | 19.41 | 15,402 | -0.54(-2.71%) |
Apr 03, 2013 | 19.96 | 19.99 | 19.83 | 19.95 | 63,926 | +0.05(+0.25%) |
Apr 02, 2013 | 19.91 | 20.02 | 19.83 | 19.90 | 24,226 | +0.70(+3.65%) |
Apr 01, 2013 | 19.07 | 19.24 | 19.07 | 19.20 | 16,490 | -0.06(-0.31%) |
Mar 28, 2013 | 19.21 | 19.27 | 19.14 | 19.26 | 8,798 | +0.14(+0.73%) |
Mar 27, 2013 | 19.01 | 19.14 | 18.90 | 19.12 | 13,832 | -0.27(-1.39%) |
Mar 26, 2013 | 19.36 | 19.77 | 19.35 | 19.39 | 22,066 | +0.00(+0.00%) |
Mar 25, 2013 | 19.83 | 19.83 | 19.38 | 19.39 | 12,992 | -0.35(-1.77%) |
Mar 22, 2013 | 19.57 | 19.76 | 19.57 | 19.74 | 8,498 | +0.19(+0.97%) |
Mar 21, 2013 | 19.42 | 19.62 | 19.41 | 19.55 | 24,316 | -0.12(-0.61%) |
Mar 20, 2013 | 19.69 | 19.70 | 19.57 | 19.67 | 15,395 | +0.12(+0.61%) |
Mar 19, 2013 | 19.73 | 19.73 | 19.41 | 19.55 | 42,063 | +0.13(+0.67%) |
Mar 18, 2013 | 19.30 | 19.53 | 19.29 | 19.42 | 9,523 | -0.33(-1.67%) |
Mar 15, 2013 | 19.71 | 19.77 | 19.70 | 19.75 | 8,891 | +0.18(+0.92%) |
Mar 14, 2013 | 19.26 | 19.57 | 19.26 | 19.57 | 12,881 | +0.39(+2.03%) |
Mar 13, 2013 | 19.09 | 19.20 | 19.06 | 19.18 | 15,107 | -0.04(-0.21%) |
Mar 12, 2013 | 19.24 | 19.24 | 19.15 | 19.22 | 19,203 | +0.13(+0.68%) |
Mar 11, 2013 | 19.00 | 19.09 | 19.00 | 19.09 | 8,140 | +0.15(+0.79%) |
Mar 08, 2013 | 19.02 | 19.02 | 18.90 | 18.94 | 14,558 | -0.19(-0.99%) |
Mar 07, 2013 | 19.17 | 19.19 | 19.07 | 19.13 | 13,012 | +0.13(+0.68%) |
Mar 06, 2013 | 19.04 | 19.04 | 18.90 | 19.00 | 26,189 | +0.06(+0.32%) |
Mar 05, 2013 | 18.97 | 19.01 | 18.90 | 18.94 | 19,871 | +0.21(+1.12%) |
Mar 04, 2013 | 18.63 | 18.73 | 18.59 | 18.73 | 8,995 | +0.10(+0.54%) |