Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.72 | 22.01 | 21.62 | 21.65 | 176,091 | -0.15(-0.69%) |
May 30, 2013 | 21.86 | 22.08 | 21.76 | 21.80 | 186,813 | +0.03(+0.14%) |
May 29, 2013 | 21.81 | 21.93 | 21.63 | 21.77 | 207,895 | -0.20(-0.91%) |
May 28, 2013 | 22.05 | 22.09 | 21.78 | 21.97 | 152,488 | +0.26(+1.20%) |
May 24, 2013 | 21.76 | 21.82 | 21.54 | 21.71 | 0 | -0.13(-0.60%) |
May 23, 2013 | 21.55 | 22.00 | 21.40 | 21.84 | 0 | +0.19(+0.88%) |
May 22, 2013 | 22.09 | 22.31 | 21.48 | 21.65 | 0 | -0.46(-2.08%) |
May 21, 2013 | 22.26 | 22.40 | 22.01 | 22.11 | 0 | -0.08(-0.36%) |
May 20, 2013 | 22.14 | 22.37 | 22.14 | 22.19 | 0 | -0.04(-0.18%) |
May 17, 2013 | 22.03 | 22.35 | 22.03 | 22.23 | 0 | +0.23(+1.05%) |
May 16, 2013 | 21.99 | 22.14 | 21.84 | 22.00 | 250,909 | -0.03(-0.14%) |
May 15, 2013 | 22.28 | 22.43 | 21.93 | 22.03 | 0 | +0.03(+0.11%) |
May 13, 2013 | 22.14 | 22.26 | 21.94 | 22.00 | 0 | -0.14(-0.61%) |
May 10, 2013 | 21.88 | 22.17 | 21.85 | 22.14 | 0 | +0.32(+1.47%) |
May 09, 2013 | 22.02 | 22.05 | 21.74 | 21.82 | 0 | -0.22(-1.00%) |
May 08, 2013 | 21.67 | 22.05 | 21.53 | 22.04 | 0 | +0.26(+1.19%) |
May 07, 2013 | 21.35 | 21.83 | 21.07 | 21.78 | 0 | +0.46(+2.16%) |
May 06, 2013 | 21.50 | 21.79 | 21.20 | 21.32 | 0 | -0.02(-0.09%) |
May 03, 2013 | 20.83 | 21.56 | 20.83 | 21.34 | 0 | +1.28(+6.38%) |
May 02, 2013 | 19.60 | 20.12 | 19.60 | 20.06 | 613,686 | +0.20(+1.01%) |
May 01, 2013 | 19.96 | 20.08 | 19.73 | 19.86 | 0 | -0.20(-1.00%) |
Apr 30, 2013 | 19.74 | 20.07 | 19.57 | 20.06 | 292,501 | +0.27(+1.36%) |
Apr 29, 2013 | 19.67 | 19.83 | 19.62 | 19.79 | 153,540 | +0.18(+0.92%) |
Apr 26, 2013 | 19.66 | 19.73 | 19.57 | 19.61 | 187,437 | -0.11(-0.56%) |
Apr 25, 2013 | 19.65 | 19.85 | 19.63 | 19.72 | 0 | +0.07(+0.36%) |
Apr 24, 2013 | 19.65 | 19.75 | 19.47 | 19.65 | 187,078 | -0.02(-0.10%) |
Apr 23, 2013 | 19.76 | 19.83 | 19.49 | 19.67 | 195,216 | +0.07(+0.35%) |
Apr 22, 2013 | 19.96 | 20.04 | 19.48 | 19.60 | 231,290 | -0.36(-1.80%) |
Apr 19, 2013 | 19.54 | 19.98 | 19.44 | 19.96 | 304,880 | +0.41(+2.10%) |
Apr 18, 2013 | 19.47 | 19.58 | 19.37 | 19.55 | 362,221 | +0.08(+0.41%) |
Apr 17, 2013 | 19.44 | 19.55 | 19.08 | 19.47 | 399,966 | -0.11(-0.56%) |
Apr 16, 2013 | 19.65 | 19.80 | 19.44 | 19.58 | 336,159 | +0.07(+0.36%) |
Apr 15, 2013 | 19.96 | 20.02 | 19.50 | 19.51 | 311,357 | -0.55(-2.74%) |
Apr 12, 2013 | 20.18 | 20.37 | 19.87 | 20.06 | 293,019 | -0.26(-1.28%) |
Apr 11, 2013 | 20.34 | 20.43 | 20.20 | 20.32 | 352,116 | +0.03(+0.15%) |
Apr 10, 2013 | 19.41 | 20.35 | 19.35 | 20.29 | 655,990 | +1.25(+6.57%) |
Apr 09, 2013 | 19.55 | 19.59 | 19.03 | 19.04 | 583,935 | -0.43(-2.21%) |
Apr 08, 2013 | 19.79 | 19.79 | 19.21 | 19.47 | 328,829 | -0.33(-1.67%) |
Apr 05, 2013 | 19.70 | 20.00 | 19.70 | 19.80 | 265,968 | -0.24(-1.20%) |
Apr 04, 2013 | 19.79 | 20.08 | 19.50 | 20.04 | 207,624 | +0.26(+1.31%) |
Apr 03, 2013 | 20.12 | 20.26 | 19.76 | 19.78 | 286,293 | -0.26(-1.30%) |
Apr 02, 2013 | 19.75 | 20.17 | 19.75 | 20.04 | 299,561 | +0.31(+1.57%) |
Apr 01, 2013 | 19.60 | 19.96 | 19.53 | 19.73 | 1,525,643 | +0.11(+0.56%) |
Mar 28, 2013 | 19.66 | 19.89 | 19.59 | 19.62 | 375,169 | +0.01(+0.05%) |
Mar 27, 2013 | 19.62 | 19.76 | 19.47 | 19.61 | 357,082 | -0.08(-0.41%) |
Mar 26, 2013 | 19.78 | 19.84 | 19.61 | 19.69 | 393,292 | +0.02(+0.10%) |
Mar 25, 2013 | 19.69 | 19.78 | 19.58 | 19.67 | 664,444 | +0.02(+0.10%) |
Mar 22, 2013 | 19.72 | 19.80 | 19.62 | 19.65 | 297,667 | +0.03(+0.15%) |
Mar 21, 2013 | 19.61 | 19.80 | 19.61 | 19.62 | 278,693 | -0.13(-0.66%) |
Mar 20, 2013 | 19.91 | 19.91 | 19.65 | 19.75 | 406,788 | -0.01(-0.05%) |
Mar 19, 2013 | 19.95 | 19.99 | 19.67 | 19.76 | 423,629 | -0.09(-0.45%) |
Mar 18, 2013 | 19.72 | 20.00 | 19.72 | 19.85 | 323,571 | -0.05(-0.25%) |
Mar 15, 2013 | 20.17 | 20.29 | 19.88 | 19.90 | 835,821 | -0.25(-1.24%) |
Mar 14, 2013 | 20.05 | 20.23 | 19.94 | 20.15 | 460,969 | +0.15(+0.75%) |
Mar 13, 2013 | 20.25 | 20.49 | 19.96 | 20.00 | 460,543 | -0.30(-1.45%) |
Mar 12, 2013 | 20.56 | 20.68 | 20.29 | 20.30 | 327,649 | -0.29(-1.43%) |
Mar 11, 2013 | 20.98 | 20.98 | 20.58 | 20.59 | 422,131 | -0.43(-2.05%) |
Mar 08, 2013 | 20.72 | 21.13 | 20.50 | 21.02 | 668,060 | +0.46(+2.24%) |
Mar 07, 2013 | 20.48 | 20.59 | 20.28 | 20.56 | 343,659 | +0.06(+0.29%) |
Mar 06, 2013 | 20.50 | 20.71 | 20.44 | 20.50 | 321,604 | +0.02(+0.10%) |
Mar 05, 2013 | 20.38 | 20.58 | 20.11 | 20.48 | 599,783 | +0.12(+0.59%) |
Mar 04, 2013 | 19.83 | 20.40 | 19.70 | 20.36 | 582,112 | +0.44(+2.21%) |