Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.88 | 21.30 | 20.72 | 20.75 | 674,706 | -0.27(-1.28%) |
May 30, 2013 | 20.64 | 21.10 | 20.63 | 21.02 | 466,083 | +0.40(+1.94%) |
May 29, 2013 | 20.65 | 20.79 | 20.53 | 20.62 | 507,755 | -0.21(-1.01%) |
May 28, 2013 | 20.83 | 21.02 | 20.71 | 20.83 | 676,270 | +0.30(+1.45%) |
May 24, 2013 | 20.60 | 20.62 | 20.34 | 20.54 | 0 | -0.15(-0.70%) |
May 23, 2013 | 20.66 | 20.73 | 20.49 | 20.68 | 0 | -0.13(-0.63%) |
May 22, 2013 | 21.22 | 21.58 | 20.72 | 20.81 | 0 | -0.32(-1.51%) |
May 21, 2013 | 21.14 | 21.30 | 20.98 | 21.13 | 0 | -0.04(-0.17%) |
May 20, 2013 | 20.85 | 21.33 | 20.83 | 21.17 | 0 | +0.29(+1.39%) |
May 17, 2013 | 20.67 | 20.99 | 20.55 | 20.88 | 0 | +0.33(+1.59%) |
May 16, 2013 | 20.66 | 20.76 | 20.49 | 20.55 | 579,526 | -0.11(-0.53%) |
May 15, 2013 | 20.56 | 20.75 | 20.42 | 20.66 | 0 | -0.01(-0.07%) |
May 13, 2013 | 20.82 | 20.82 | 20.47 | 20.67 | 0 | -0.14(-0.66%) |
May 10, 2013 | 20.70 | 20.87 | 20.56 | 20.81 | 0 | +0.09(+0.46%) |
May 09, 2013 | 20.70 | 20.75 | 20.60 | 20.72 | 0 | -0.05(-0.25%) |
May 08, 2013 | 20.44 | 20.78 | 20.43 | 20.77 | 0 | +0.24(+1.17%) |
May 07, 2013 | 20.08 | 20.54 | 20.08 | 20.53 | 0 | +0.46(+2.28%) |
May 06, 2013 | 20.02 | 20.23 | 19.92 | 20.07 | 0 | +0.06(+0.29%) |
May 03, 2013 | 19.99 | 20.05 | 19.77 | 20.01 | 0 | +0.24(+1.21%) |
May 02, 2013 | 19.50 | 19.78 | 19.43 | 19.77 | 0 | +0.32(+1.64%) |
May 01, 2013 | 19.94 | 19.97 | 19.45 | 19.45 | 0 | -0.37(-1.87%) |
Apr 30, 2013 | 19.55 | 19.86 | 19.45 | 19.82 | 1,059,230 | +0.17(+0.85%) |
Apr 29, 2013 | 19.58 | 19.79 | 19.47 | 19.66 | 1,288,506 | +0.17(+0.86%) |
Apr 26, 2013 | 18.51 | 19.58 | 19.13 | 19.49 | 4,685,127 | -1.98(-9.24%) |
Apr 25, 2013 | 21.37 | 21.57 | 21.16 | 21.47 | 687,831 | +0.20(+0.92%) |
Apr 24, 2013 | 21.06 | 21.30 | 20.87 | 21.28 | 621,787 | +0.25(+1.17%) |
Apr 23, 2013 | 20.80 | 21.09 | 20.78 | 21.03 | 530,902 | +0.32(+1.54%) |
Apr 22, 2013 | 20.62 | 20.79 | 20.24 | 20.71 | 434,974 | +0.15(+0.71%) |
Apr 19, 2013 | 20.40 | 20.78 | 20.24 | 20.56 | 415,021 | +0.15(+0.71%) |
Apr 18, 2013 | 20.66 | 20.67 | 20.23 | 20.42 | 594,410 | -0.17(-0.81%) |
Apr 17, 2013 | 20.86 | 21.03 | 20.45 | 20.59 | 545,888 | -0.39(-1.87%) |
Apr 16, 2013 | 20.94 | 21.01 | 20.75 | 20.98 | 715,092 | +0.22(+1.05%) |
Apr 15, 2013 | 21.16 | 21.31 | 20.72 | 20.76 | 757,759 | -0.50(-2.36%) |
Apr 12, 2013 | 21.26 | 21.43 | 21.12 | 21.26 | 451,699 | -0.17(-0.78%) |
Apr 11, 2013 | 21.52 | 21.52 | 21.31 | 21.43 | 365,110 | -0.06(-0.27%) |
Apr 10, 2013 | 21.31 | 21.63 | 21.28 | 21.49 | 646,790 | +0.27(+1.27%) |
Apr 09, 2013 | 21.64 | 21.65 | 21.22 | 21.22 | 448,527 | -0.37(-1.72%) |
Apr 08, 2013 | 21.41 | 21.59 | 21.18 | 21.59 | 456,280 | +0.18(+0.85%) |
Apr 05, 2013 | 21.08 | 21.53 | 21.08 | 21.41 | 612,104 | -0.03(-0.14%) |
Apr 04, 2013 | 21.07 | 21.47 | 20.91 | 21.44 | 590,291 | +0.33(+1.55%) |
Apr 03, 2013 | 21.55 | 21.57 | 21.04 | 21.11 | 793,580 | -0.38(-1.76%) |
Apr 02, 2013 | 21.98 | 21.98 | 21.47 | 21.49 | 511,424 | -0.35(-1.60%) |
Apr 01, 2013 | 22.47 | 22.48 | 21.73 | 21.84 | 568,108 | -0.64(-2.85%) |
Mar 28, 2013 | 22.57 | 22.58 | 22.35 | 22.48 | 375,420 | -0.03(-0.13%) |
Mar 27, 2013 | 22.48 | 22.60 | 22.27 | 22.51 | 398,488 | -0.11(-0.48%) |
Mar 26, 2013 | 22.72 | 22.73 | 22.43 | 22.61 | 284,510 | +0.06(+0.26%) |
Mar 25, 2013 | 22.63 | 22.77 | 22.44 | 22.56 | 537,296 | +0.05(+0.23%) |
Mar 22, 2013 | 22.47 | 22.56 | 22.28 | 22.51 | 360,807 | +0.11(+0.49%) |
Mar 21, 2013 | 22.43 | 22.58 | 22.32 | 22.40 | 311,677 | -0.23(-1.00%) |
Mar 20, 2013 | 22.50 | 22.63 | 22.28 | 22.62 | 349,037 | +0.29(+1.30%) |
Mar 19, 2013 | 22.46 | 22.52 | 22.11 | 22.33 | 473,849 | -0.07(-0.32%) |
Mar 18, 2013 | 22.35 | 22.68 | 22.34 | 22.40 | 545,791 | -0.22(-0.96%) |
Mar 15, 2013 | 22.59 | 22.66 | 22.35 | 22.62 | 2,136,986 | +0.08(+0.35%) |
Mar 14, 2013 | 22.40 | 22.55 | 22.24 | 22.54 | 441,080 | +0.26(+1.17%) |
Mar 13, 2013 | 22.05 | 22.31 | 21.90 | 22.28 | 443,375 | +0.23(+1.05%) |
Mar 12, 2013 | 22.19 | 22.24 | 21.98 | 22.05 | 392,466 | -0.16(-0.72%) |
Mar 11, 2013 | 22.08 | 22.30 | 22.03 | 22.21 | 369,079 | +0.09(+0.39%) |
Mar 08, 2013 | 22.17 | 22.27 | 21.87 | 22.12 | 447,347 | +0.14(+0.63%) |
Mar 07, 2013 | 21.77 | 22.13 | 21.77 | 21.98 | 414,844 | +0.25(+1.14%) |
Mar 06, 2013 | 21.79 | 21.85 | 21.60 | 21.73 | 505,005 | +0.08(+0.37%) |
Mar 05, 2013 | 21.81 | 21.98 | 21.61 | 21.65 | 988,557 | -0.10(-0.47%) |
Mar 04, 2013 | 21.78 | 21.92 | 21.66 | 21.76 | 874,691 | -0.12(-0.53%) |