Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.67 | 21.87 | 21.67 | 21.82 | 15,236 | +0.22(+1.02%) |
May 30, 2013 | 21.69 | 21.69 | 21.38 | 21.60 | 12,606 | -0.07(-0.32%) |
May 29, 2013 | 21.57 | 21.83 | 21.40 | 21.67 | 15,473 | +0.06(+0.28%) |
May 28, 2013 | 21.76 | 21.87 | 21.60 | 21.61 | 6,697 | -0.14(-0.64%) |
May 24, 2013 | 21.70 | 21.87 | 21.62 | 21.75 | 18,525 | +0.20(+0.93%) |
May 23, 2013 | 21.19 | 21.87 | 21.19 | 21.55 | 17,976 | +0.20(+0.94%) |
May 22, 2013 | 21.27 | 21.48 | 21.24 | 21.35 | 14,258 | +0.04(+0.19%) |
May 21, 2013 | 21.07 | 21.48 | 21.07 | 21.31 | 13,596 | +0.15(+0.69%) |
May 20, 2013 | 21.08 | 21.26 | 21.00 | 21.16 | 5,200 | +0.23(+1.12%) |
May 17, 2013 | 21.16 | 21.16 | 20.82 | 20.93 | 20,637 | -0.33(-1.55%) |
May 16, 2013 | 20.99 | 21.26 | 20.85 | 21.26 | 11,088 | +0.36(+1.72%) |
May 15, 2013 | 20.78 | 21.16 | 20.78 | 20.90 | 5,194 | -0.01(-0.05%) |
May 13, 2013 | 20.66 | 21.10 | 20.66 | 20.91 | 19,068 | +0.22(+1.06%) |
May 10, 2013 | 20.69 | 21.09 | 20.30 | 20.69 | 11,885 | +0.07(+0.34%) |
May 09, 2013 | 20.99 | 20.99 | 20.19 | 20.62 | 11,454 | -0.31(-1.48%) |
May 08, 2013 | 20.83 | 21.00 | 20.70 | 20.93 | 29,164 | +0.14(+0.67%) |
May 07, 2013 | 20.75 | 20.94 | 20.58 | 20.79 | 33,103 | -0.10(-0.48%) |
May 06, 2013 | 20.34 | 21.10 | 20.29 | 20.89 | 40,903 | +0.62(+3.06%) |
May 03, 2013 | 20.15 | 20.49 | 20.10 | 20.27 | 14,799 | +0.10(+0.50%) |
May 02, 2013 | 20.17 | 20.21 | 20.02 | 20.17 | 12,814 | +0.07(+0.35%) |
May 01, 2013 | 20.24 | 20.35 | 19.90 | 20.10 | 14,751 | -0.30(-1.47%) |
Apr 30, 2013 | 19.94 | 20.43 | 19.88 | 20.40 | 45,903 | +0.55(+2.77%) |
Apr 29, 2013 | 19.86 | 20.29 | 19.84 | 19.85 | 69,035 | +0.10(+0.51%) |
Apr 26, 2013 | 18.13 | 19.93 | 17.81 | 19.75 | 71,549 | +1.94(+10.89%) |
Apr 25, 2013 | 17.83 | 17.92 | 17.80 | 17.81 | 10,337 | +0.05(+0.28%) |
Apr 24, 2013 | 17.86 | 17.89 | 17.75 | 17.76 | 6,132 | -0.18(-1.00%) |
Apr 23, 2013 | 18.00 | 18.04 | 17.90 | 17.94 | 8,680 | -0.05(-0.28%) |
Apr 22, 2013 | 17.87 | 18.03 | 17.79 | 17.99 | 6,724 | +0.08(+0.45%) |
Apr 19, 2013 | 17.80 | 17.91 | 17.70 | 17.91 | 6,147 | +0.04(+0.24%) |
Apr 18, 2013 | 17.81 | 18.14 | 17.81 | 17.87 | 15,406 | +0.24(+1.35%) |
Apr 17, 2013 | 17.53 | 17.69 | 17.41 | 17.63 | 7,250 | +0.17(+0.97%) |
Apr 16, 2013 | 17.56 | 17.73 | 17.43 | 17.46 | 21,731 | -0.12(-0.68%) |
Apr 15, 2013 | 18.00 | 18.99 | 17.38 | 17.58 | 45,163 | -0.63(-3.46%) |
Apr 12, 2013 | 17.31 | 18.56 | 17.14 | 18.21 | 56,192 | +0.85(+4.90%) |
Apr 11, 2013 | 16.92 | 17.43 | 16.92 | 17.36 | 23,959 | +0.36(+2.12%) |
Apr 10, 2013 | 17.25 | 17.30 | 16.27 | 17.00 | 68,877 | -0.25(-1.45%) |
Apr 09, 2013 | 17.28 | 17.79 | 17.17 | 17.25 | 44,495 | -0.31(-1.77%) |
Apr 08, 2013 | 17.57 | 17.73 | 17.49 | 17.56 | 4,600 | +0.05(+0.29%) |
Apr 05, 2013 | 17.47 | 17.80 | 17.40 | 17.51 | 9,267 | +0.13(+0.75%) |
Apr 04, 2013 | 17.29 | 17.45 | 17.11 | 17.38 | 13,619 | +0.17(+0.99%) |
Apr 03, 2013 | 17.42 | 17.42 | 17.13 | 17.21 | 16,061 | -0.09(-0.52%) |
Apr 02, 2013 | 17.25 | 17.40 | 17.10 | 17.30 | 19,287 | -0.04(-0.23%) |
Apr 01, 2013 | 17.47 | 17.47 | 17.14 | 17.34 | 2,945 | +0.02(+0.12%) |
Mar 28, 2013 | 17.40 | 17.52 | 17.20 | 17.32 | 9,835 | -0.28(-1.59%) |
Mar 27, 2013 | 17.91 | 17.91 | 17.37 | 17.60 | 5,302 | +0.01(+0.06%) |
Mar 26, 2013 | 17.55 | 17.71 | 17.31 | 17.59 | 5,075 | -0.06(-0.34%) |
Mar 25, 2013 | 18.06 | 18.06 | 17.36 | 17.65 | 23,921 | -0.46(-2.54%) |
Mar 22, 2013 | 18.11 | 18.24 | 18.05 | 18.11 | 5,402 | +0.06(+0.33%) |
Mar 21, 2013 | 18.21 | 18.37 | 17.95 | 18.05 | 7,731 | -0.21(-1.15%) |
Mar 20, 2013 | 18.05 | 18.35 | 18.05 | 18.26 | 11,946 | +0.19(+1.05%) |
Mar 19, 2013 | 18.24 | 18.57 | 18.00 | 18.07 | 13,566 | +0.02(+0.11%) |
Mar 18, 2013 | 17.00 | 18.17 | 16.95 | 18.05 | 25,965 | +1.04(+6.11%) |
Mar 15, 2013 | 16.92 | 17.10 | 16.91 | 17.01 | 13,585 | +0.07(+0.41%) |
Mar 14, 2013 | 16.86 | 17.03 | 16.81 | 16.94 | 36,981 | +0.14(+0.83%) |
Mar 13, 2013 | 16.99 | 17.08 | 16.80 | 16.80 | 46,170 | -0.20(-1.18%) |
Mar 12, 2013 | 16.58 | 17.00 | 16.39 | 17.00 | 38,585 | +0.24(+1.43%) |
Mar 11, 2013 | 16.69 | 17.10 | 16.69 | 16.76 | 87,032 | -0.34(-1.99%) |
Mar 08, 2013 | 17.40 | 17.41 | 17.00 | 17.10 | 42,084 | -0.20(-1.16%) |
Mar 07, 2013 | 17.22 | 17.73 | 17.20 | 17.30 | 28,381 | -0.05(-0.29%) |
Mar 06, 2013 | 17.03 | 17.35 | 16.75 | 17.35 | 113,947 | +0.04(+0.23%) |
Mar 05, 2013 | 18.72 | 18.89 | 16.53 | 17.31 | 146,358 | -0.96(-5.25%) |
Mar 04, 2013 | 19.17 | 19.18 | 18.27 | 18.27 | 44,721 | -0.96(-4.99%) |