Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.01 | 21.08 | 20.74 | 20.74 | 224,872 | -0.69(-3.21%) |
May 30, 2013 | 21.54 | 21.58 | 21.41 | 21.43 | 0 | +0.03(+0.16%) |
May 29, 2013 | 21.51 | 21.54 | 21.37 | 21.40 | 75,996 | -0.19(-0.88%) |
May 28, 2013 | 21.66 | 21.71 | 21.55 | 21.59 | 92,112 | +0.31(+1.47%) |
May 24, 2013 | 21.32 | 21.32 | 21.15 | 21.28 | 0 | -0.01(-0.04%) |
May 23, 2013 | 21.28 | 21.35 | 21.19 | 21.28 | 0 | -0.41(-1.88%) |
May 22, 2013 | 21.87 | 22.11 | 21.62 | 21.69 | 0 | -0.33(-1.49%) |
May 21, 2013 | 22.02 | 22.09 | 21.96 | 22.02 | 0 | -0.35(-1.55%) |
May 20, 2013 | 22.27 | 22.37 | 22.27 | 22.37 | 0 | -0.09(-0.39%) |
May 17, 2013 | 22.44 | 22.46 | 22.32 | 22.45 | 0 | +0.13(+0.58%) |
May 16, 2013 | 22.47 | 22.49 | 22.32 | 22.32 | 114,629 | -0.04(-0.19%) |
May 15, 2013 | 22.32 | 22.39 | 22.27 | 22.37 | 0 | +0.68(+3.11%) |
May 13, 2013 | 21.85 | 21.85 | 21.69 | 21.69 | 0 | -0.47(-2.11%) |
May 10, 2013 | 22.13 | 22.17 | 22.06 | 22.16 | 0 | +0.03(+0.16%) |
May 09, 2013 | 22.27 | 22.28 | 22.09 | 22.13 | 0 | -0.30(-1.35%) |
May 08, 2013 | 22.37 | 22.43 | 22.33 | 22.43 | 0 | +0.18(+0.82%) |
May 07, 2013 | 22.19 | 22.31 | 22.19 | 22.25 | 0 | +0.25(+1.14%) |
May 06, 2013 | 22.00 | 22.04 | 21.97 | 22.00 | 0 | -0.11(-0.51%) |
May 03, 2013 | 22.01 | 22.24 | 22.10 | 22.11 | 0 | -0.13(-0.58%) |
May 02, 2013 | 22.07 | 22.24 | 22.07 | 22.24 | 0 | +0.36(+1.66%) |
May 01, 2013 | 22.06 | 22.06 | 21.86 | 21.87 | 0 | -0.20(-0.90%) |
Apr 30, 2013 | 21.84 | 22.07 | 21.81 | 22.07 | 0 | +0.38(+1.74%) |
Apr 29, 2013 | 21.55 | 21.70 | 21.55 | 21.70 | 95,036 | +0.32(+1.48%) |
Apr 26, 2013 | 21.41 | 21.70 | 21.36 | 21.38 | 210,760 | -0.32(-1.48%) |
Apr 25, 2013 | 21.72 | 21.76 | 21.66 | 21.70 | 0 | +0.07(+0.32%) |
Apr 24, 2013 | 21.58 | 21.71 | 21.58 | 21.63 | 0 | +0.06(+0.28%) |
Apr 23, 2013 | 21.35 | 21.58 | 21.35 | 21.57 | 190,186 | +0.15(+0.69%) |
Apr 22, 2013 | 21.46 | 21.47 | 21.26 | 21.42 | 379,333 | +0.05(+0.24%) |
Apr 19, 2013 | 21.24 | 21.37 | 21.15 | 21.37 | 108,645 | +0.34(+1.61%) |
Apr 18, 2013 | 21.14 | 21.19 | 21.00 | 21.03 | 71,173 | +0.31(+1.50%) |
Apr 17, 2013 | 20.86 | 20.86 | 20.64 | 20.72 | 60,106 | -0.14(-0.66%) |
Apr 16, 2013 | 20.84 | 20.88 | 20.68 | 20.86 | 77,127 | +0.94(+4.70%) |
Apr 15, 2013 | 20.26 | 20.26 | 19.91 | 19.92 | 74,074 | -0.07(-0.35%) |
Apr 12, 2013 | 20.10 | 20.11 | 19.91 | 19.99 | 46,652 | -0.35(-1.70%) |
Apr 11, 2013 | 20.38 | 20.44 | 20.31 | 20.34 | 67,081 | -0.05(-0.25%) |
Apr 10, 2013 | 20.25 | 20.39 | 20.22 | 20.39 | 123,759 | +0.30(+1.51%) |
Apr 09, 2013 | 20.00 | 20.18 | 19.93 | 20.09 | 114,675 | -0.12(-0.60%) |
Apr 08, 2013 | 20.15 | 20.21 | 20.05 | 20.21 | 119,691 | +0.08(+0.39%) |
Apr 05, 2013 | 20.01 | 20.13 | 19.88 | 20.13 | 107,166 | +0.01(+0.04%) |
Apr 04, 2013 | 20.06 | 20.16 | 20.03 | 20.12 | 123,061 | -0.33(-1.61%) |
Apr 03, 2013 | 20.62 | 20.73 | 20.40 | 20.45 | 161,384 | -0.46(-2.20%) |
Apr 02, 2013 | 20.89 | 20.91 | 20.85 | 20.91 | 166,951 | +0.24(+1.17%) |
Apr 01, 2013 | 20.77 | 20.82 | 20.65 | 20.67 | 26,202 | -0.15(-0.71%) |
Mar 28, 2013 | 20.71 | 20.82 | 20.70 | 20.82 | 64,564 | +0.16(+0.80%) |
Mar 27, 2013 | 20.53 | 20.65 | 20.50 | 20.65 | 45,977 | +0.05(+0.25%) |
Mar 26, 2013 | 20.64 | 20.68 | 20.53 | 20.60 | 109,837 | +0.08(+0.38%) |
Mar 25, 2013 | 20.59 | 20.68 | 20.47 | 20.52 | 95,487 | -0.17(-0.84%) |
Mar 22, 2013 | 20.73 | 20.76 | 20.65 | 20.70 | 30,270 | +0.11(+0.55%) |
Mar 21, 2013 | 20.77 | 20.77 | 20.58 | 20.58 | 105,733 | -0.33(-1.57%) |
Mar 20, 2013 | 20.85 | 20.92 | 20.82 | 20.91 | 228,866 | -0.03(-0.17%) |
Mar 19, 2013 | 21.08 | 21.09 | 20.77 | 20.95 | 447,985 | -0.49(-2.26%) |
Mar 18, 2013 | 21.49 | 21.54 | 21.41 | 21.43 | 171,814 | -0.24(-1.12%) |
Mar 15, 2013 | 21.66 | 21.68 | 21.57 | 21.67 | 314,550 | -0.07(-0.32%) |
Mar 14, 2013 | 21.54 | 21.74 | 21.54 | 21.74 | 134,359 | +0.35(+1.62%) |
Mar 13, 2013 | 21.48 | 21.48 | 21.30 | 21.40 | 65,806 | -0.23(-1.08%) |
Mar 12, 2013 | 21.67 | 21.76 | 21.58 | 21.63 | 87,959 | -0.18(-0.83%) |
Mar 11, 2013 | 21.81 | 21.82 | 21.67 | 21.81 | 139,791 | -0.05(-0.24%) |
Mar 08, 2013 | 21.74 | 21.87 | 21.63 | 21.87 | 327,195 | +0.46(+2.14%) |
Mar 07, 2013 | 21.35 | 21.46 | 21.35 | 21.41 | 115,220 | +0.38(+1.81%) |
Mar 06, 2013 | 21.15 | 21.19 | 21.00 | 21.02 | 200,447 | +0.04(+0.21%) |
Mar 05, 2013 | 20.94 | 21.02 | 20.89 | 20.98 | 229,846 | +0.34(+1.64%) |
Mar 04, 2013 | 20.64 | 20.65 | 20.53 | 20.64 | 47,713 | -0.03(-0.13%) |