Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.98 | 20.98 | 20.75 | 20.75 | 2,886 | -0.75(-3.49%) |
May 30, 2013 | 21.60 | 21.63 | 21.50 | 21.50 | 1,295 | -0.19(-0.88%) |
May 29, 2013 | 22.01 | 22.01 | 21.65 | 21.69 | 1,584 | -1.06(-4.66%) |
May 28, 2013 | 22.92 | 23.09 | 22.75 | 22.75 | 4,355 | +0.59(+2.66%) |
May 24, 2013 | 22.10 | 22.18 | 22.10 | 22.16 | 700 | -0.11(-0.49%) |
May 23, 2013 | 21.79 | 22.27 | 21.79 | 22.27 | 419 | -0.47(-2.08%) |
May 22, 2013 | 22.92 | 23.12 | 22.74 | 22.74 | 1,569 | -0.65(-2.77%) |
May 21, 2013 | 23.35 | 23.39 | 23.30 | 23.39 | 520 | +1.91(+8.89%) |
May 20, 2013 | 21.60 | 21.60 | 21.48 | 21.48 | 2,650 | +0.66(+3.17%) |
May 17, 2013 | 20.80 | 20.82 | 20.80 | 20.82 | 200 | +0.31(+1.51%) |
May 16, 2013 | 20.59 | 20.59 | 20.51 | 20.51 | 2,300 | -0.45(-2.15%) |
May 15, 2013 | 21.03 | 21.03 | 20.91 | 20.96 | 2,050 | -0.08(-0.38%) |
May 13, 2013 | 21.04 | 21.04 | 21.04 | 21.04 | 410 | +0.49(+2.38%) |
May 10, 2013 | 20.43 | 20.58 | 20.43 | 20.55 | 662 | +0.26(+1.28%) |
May 09, 2013 | 20.13 | 20.29 | 20.13 | 20.29 | 826 | +0.55(+2.79%) |
May 08, 2013 | 19.74 | 19.74 | 19.74 | 19.74 | 109 | -0.46(-2.29%) |
May 06, 2013 | 20.20 | 20.20 | 20.20 | 1,551 | -0.09(-0.43%) | |
May 03, 2013 | 19.96 | 20.29 | 19.90 | 20.29 | 3,500 | +0.39(+1.96%) |
May 02, 2013 | 19.90 | 20.00 | 19.90 | 19.90 | 1,541 | -0.30(-1.49%) |
May 01, 2013 | 20.30 | 20.30 | 20.03 | 20.20 | 1,952 | -0.60(-2.88%) |
Apr 30, 2013 | 20.85 | 20.85 | 20.77 | 20.80 | 3,178 | -0.18(-0.86%) |
Apr 29, 2013 | 20.69 | 20.98 | 20.69 | 20.98 | 6,074 | +0.25(+1.21%) |
Apr 26, 2013 | 20.73 | 20.73 | 20.73 | 20.73 | 200 | +0.23(+1.12%) |
Apr 24, 2013 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | -0.81(-3.80%) |
Apr 23, 2013 | 21.13 | 21.32 | 21.13 | 21.31 | 33,600 | +0.54(+2.60%) |
Apr 19, 2013 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | -0.12(-0.57%) |
Apr 18, 2013 | 20.93 | 20.95 | 20.89 | 20.89 | 22,474 | -0.36(-1.69%) |
Apr 17, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 1,100 | -0.48(-2.21%) |
Apr 16, 2013 | 21.73 | 21.73 | 21.73 | 21.73 | 436 | -0.14(-0.64%) |
Apr 15, 2013 | 21.87 | 21.87 | 21.87 | 21.87 | 300 | +0.17(+0.78%) |
Apr 12, 2013 | 21.74 | 21.74 | 21.70 | 21.70 | 514 | +0.27(+1.26%) |
Apr 11, 2013 | 21.39 | 21.47 | 21.39 | 21.43 | 651 | -0.02(-0.09%) |
Apr 10, 2013 | 21.50 | 21.50 | 21.45 | 21.45 | 701 | +0.13(+0.61%) |
Apr 09, 2013 | 21.32 | 21.35 | 21.32 | 21.32 | 2,055 | -0.32(-1.48%) |
Apr 08, 2013 | 21.51 | 21.65 | 21.51 | 21.64 | 1,200 | +0.50(+2.37%) |
Apr 05, 2013 | 20.94 | 21.14 | 20.94 | 21.14 | 2,107 | -0.49(-2.27%) |
Apr 04, 2013 | 21.39 | 21.63 | 21.39 | 21.63 | 2,600 | +1.17(+5.72%) |
Apr 03, 2013 | 20.66 | 20.66 | 20.46 | 20.46 | 1,300 | +0.02(+0.10%) |
Apr 02, 2013 | 20.20 | 20.44 | 20.20 | 20.44 | 990 | -0.31(-1.49%) |
Apr 01, 2013 | 20.84 | 20.84 | 20.75 | 20.75 | 700 | -0.30(-1.43%) |
Mar 27, 2013 | 21.05 | 21.05 | 21.05 | 0 | +0.25(+1.20%) | |
Mar 26, 2013 | 20.87 | 20.87 | 20.80 | 20.80 | 560 | -0.01(-0.04%) |
Mar 25, 2013 | 20.88 | 20.93 | 20.77 | 20.81 | 2,699 | -0.42(-1.99%) |
Mar 22, 2013 | 21.23 | 21.23 | 21.23 | 21.23 | 323 | -0.29(-1.35%) |
Mar 21, 2013 | 21.67 | 21.68 | 21.52 | 21.52 | 1,356 | -0.42(-1.91%) |
Mar 20, 2013 | 21.84 | 21.94 | 21.84 | 21.94 | 233 | +0.23(+1.06%) |
Mar 19, 2013 | 21.72 | 21.72 | 21.68 | 21.71 | 600 | -0.02(-0.09%) |
Mar 18, 2013 | 21.73 | 21.73 | 21.73 | 21.73 | 500 | -0.28(-1.27%) |
Mar 15, 2013 | 22.01 | 22.01 | 22.01 | 22.01 | 200 | +0.31(+1.43%) |
Mar 14, 2013 | 21.64 | 21.70 | 21.59 | 21.70 | 2,425 | -0.11(-0.50%) |
Mar 13, 2013 | 21.76 | 21.82 | 21.76 | 21.81 | 1,862 | +0.21(+0.97%) |
Mar 12, 2013 | 21.72 | 21.76 | 21.60 | 21.60 | 3,036 | -0.24(-1.10%) |
Mar 11, 2013 | 21.85 | 21.85 | 21.84 | 21.84 | 708 | -0.21(-0.95%) |
Mar 08, 2013 | 21.97 | 22.05 | 21.97 | 22.05 | 600 | -0.14(-0.63%) |
Mar 07, 2013 | 22.15 | 22.37 | 22.15 | 22.19 | 4,845 | -0.51(-2.25%) |
Mar 06, 2013 | 22.56 | 22.70 | 22.56 | 22.70 | 6,151 | +0.20(+0.89%) |
Mar 05, 2013 | 22.34 | 22.53 | 22.34 | 22.50 | 2,711 | -0.38(-1.65%) |
Mar 04, 2013 | 22.88 | 22.88 | 22.88 | 22.88 | 100 | -0.17(-0.75%) |