Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.34 | 20.71 | 20.28 | 20.28 | 2,171,575 | -0.19(-0.91%) |
May 30, 2013 | 20.57 | 20.76 | 19.99 | 20.47 | 2,149,649 | -0.11(-0.53%) |
May 29, 2013 | 20.39 | 20.62 | 20.28 | 20.58 | 2,610,520 | +0.03(+0.12%) |
May 28, 2013 | 20.34 | 20.61 | 20.34 | 20.56 | 2,246,075 | +0.49(+2.44%) |
May 24, 2013 | 19.93 | 20.12 | 19.83 | 20.07 | 1,235,752 | -0.04(-0.21%) |
May 23, 2013 | 19.72 | 20.23 | 19.60 | 20.11 | 1,499,713 | +0.14(+0.68%) |
May 22, 2013 | 20.13 | 20.45 | 19.85 | 19.97 | 1,939,852 | -0.16(-0.80%) |
May 21, 2013 | 20.07 | 20.23 | 19.97 | 20.13 | 2,115,051 | +0.04(+0.21%) |
May 20, 2013 | 20.12 | 20.30 | 20.05 | 20.09 | 1,387,876 | -0.06(-0.29%) |
May 17, 2013 | 19.99 | 20.30 | 19.95 | 20.15 | 2,466,150 | +0.20(+1.02%) |
May 16, 2013 | 19.61 | 20.10 | 19.61 | 19.95 | 3,855,744 | +0.24(+1.24%) |
May 15, 2013 | 19.52 | 19.78 | 19.34 | 19.70 | 2,290,371 | +0.41(+2.10%) |
May 13, 2013 | 19.42 | 19.52 | 19.17 | 19.30 | 1,571,912 | -0.21(-1.08%) |
May 10, 2013 | 19.21 | 19.57 | 19.21 | 19.51 | 3,525,438 | +0.30(+1.58%) |
May 09, 2013 | 19.23 | 19.45 | 19.15 | 19.20 | 1,643,553 | -0.07(-0.35%) |
May 08, 2013 | 19.26 | 19.41 | 19.12 | 19.27 | 3,102,941 | -0.02(-0.09%) |
May 07, 2013 | 19.19 | 19.37 | 19.09 | 19.29 | 1,674,025 | +0.06(+0.31%) |
May 06, 2013 | 19.00 | 19.41 | 19.00 | 19.23 | 1,730,371 | +0.22(+1.16%) |
May 03, 2013 | 18.60 | 19.04 | 18.38 | 19.01 | 2,770,923 | +0.62(+3.40%) |
May 02, 2013 | 18.76 | 19.01 | 18.31 | 18.38 | 3,299,845 | -0.36(-1.94%) |
May 01, 2013 | 18.63 | 19.46 | 18.29 | 18.75 | 3,599,276 | +0.07(+0.36%) |
Apr 30, 2013 | 18.69 | 18.85 | 18.47 | 18.68 | 2,349,748 | +0.03(+0.14%) |
Apr 29, 2013 | 18.50 | 18.75 | 18.38 | 18.66 | 2,278,300 | +0.25(+1.38%) |
Apr 26, 2013 | 18.79 | 18.84 | 18.40 | 18.40 | 2,123,449 | -0.44(-2.33%) |
Apr 25, 2013 | 18.74 | 18.96 | 18.48 | 18.84 | 2,142,971 | +0.20(+1.09%) |
Apr 24, 2013 | 18.55 | 18.82 | 18.49 | 18.64 | 2,018,467 | +0.14(+0.78%) |
Apr 23, 2013 | 18.32 | 18.51 | 18.21 | 18.49 | 1,976,623 | +0.26(+1.44%) |
Apr 22, 2013 | 18.16 | 18.36 | 17.97 | 18.23 | 1,510,580 | +0.09(+0.51%) |
Apr 19, 2013 | 17.90 | 18.33 | 17.87 | 18.14 | 1,571,438 | +0.28(+1.56%) |
Apr 18, 2013 | 18.10 | 18.13 | 17.72 | 17.86 | 2,480,240 | -0.20(-1.12%) |
Apr 17, 2013 | 18.31 | 18.36 | 17.85 | 18.06 | 2,851,087 | -0.41(-2.19%) |
Apr 16, 2013 | 18.25 | 18.54 | 18.18 | 18.47 | 2,661,071 | +0.35(+1.91%) |
Apr 15, 2013 | 18.95 | 18.95 | 18.09 | 18.12 | 2,805,968 | -1.00(-5.25%) |
Apr 12, 2013 | 19.26 | 19.29 | 18.82 | 19.13 | 2,025,318 | -0.21(-1.09%) |
Apr 11, 2013 | 19.17 | 19.43 | 19.05 | 19.34 | 3,434,152 | +0.18(+0.93%) |
Apr 10, 2013 | 18.68 | 19.45 | 18.68 | 19.16 | 3,438,308 | +0.51(+2.72%) |
Apr 09, 2013 | 18.77 | 18.85 | 18.50 | 18.66 | 2,088,795 | -0.13(-0.67%) |
Apr 08, 2013 | 18.59 | 18.91 | 18.44 | 18.78 | 2,850,430 | +0.29(+1.55%) |
Apr 05, 2013 | 18.32 | 18.53 | 18.12 | 18.49 | 6,687,490 | -0.12(-0.64%) |
Apr 04, 2013 | 18.87 | 19.05 | 18.61 | 18.61 | 4,688,093 | -0.16(-0.85%) |
Apr 03, 2013 | 19.47 | 19.52 | 18.35 | 18.77 | 9,201,748 | -0.69(-3.56%) |
Apr 02, 2013 | 20.11 | 20.20 | 19.37 | 19.47 | 4,806,123 | -0.65(-3.23%) |
Apr 01, 2013 | 20.36 | 20.53 | 20.06 | 20.12 | 1,517,072 | -0.24(-1.20%) |
Mar 28, 2013 | 20.55 | 20.73 | 20.22 | 20.36 | 2,630,178 | -0.10(-0.50%) |
Mar 27, 2013 | 20.23 | 20.49 | 20.14 | 20.46 | 1,298,542 | +0.03(+0.12%) |
Mar 26, 2013 | 20.18 | 20.48 | 20.12 | 20.44 | 1,576,752 | +0.39(+1.94%) |
Mar 25, 2013 | 20.12 | 20.28 | 19.84 | 20.05 | 2,778,854 | +0.03(+0.13%) |
Mar 22, 2013 | 19.96 | 20.12 | 19.80 | 20.02 | 1,841,256 | +0.11(+0.55%) |
Mar 21, 2013 | 20.35 | 20.44 | 19.90 | 19.91 | 2,247,986 | -0.59(-2.88%) |
Mar 20, 2013 | 20.35 | 20.59 | 20.26 | 20.50 | 2,306,175 | +0.24(+1.17%) |
Mar 19, 2013 | 20.30 | 20.57 | 20.04 | 20.27 | 2,322,698 | -0.02(-0.08%) |
Mar 18, 2013 | 20.31 | 20.56 | 20.22 | 20.28 | 2,430,085 | -0.21(-1.03%) |
Mar 15, 2013 | 20.50 | 21.18 | 20.36 | 20.50 | 5,744,332 | +0.10(+0.50%) |
Mar 14, 2013 | 19.72 | 20.44 | 19.72 | 20.39 | 3,991,936 | +0.70(+3.56%) |
Mar 13, 2013 | 19.27 | 19.96 | 19.26 | 19.69 | 3,546,920 | +0.46(+2.42%) |
Mar 12, 2013 | 19.31 | 19.48 | 19.15 | 19.23 | 2,099,399 | -0.05(-0.26%) |
Mar 11, 2013 | 19.02 | 19.48 | 19.00 | 19.28 | 2,545,385 | +0.28(+1.47%) |
Mar 08, 2013 | 19.02 | 19.19 | 18.99 | 19.00 | 2,956,731 | +0.12(+0.63%) |
Mar 07, 2013 | 18.85 | 19.04 | 18.58 | 18.88 | 4,629,006 | +0.02(+0.09%) |
Mar 06, 2013 | 19.27 | 19.31 | 18.86 | 18.87 | 3,421,231 | -0.33(-1.72%) |
Mar 05, 2013 | 19.04 | 19.27 | 19.00 | 19.20 | 2,183,789 | +0.25(+1.34%) |
Mar 04, 2013 | 18.86 | 19.02 | 18.74 | 18.94 | 2,194,025 | +0.04(+0.22%) |