Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.33 | 20.70 | 20.27 | 20.28 | 2,172,369 | -0.19(-0.91%) |
May 30, 2013 | 20.56 | 20.75 | 19.98 | 20.46 | 2,150,435 | -0.11(-0.53%) |
May 29, 2013 | 20.39 | 20.62 | 20.28 | 20.57 | 2,611,474 | +0.03(+0.12%) |
May 28, 2013 | 20.34 | 20.60 | 20.34 | 20.55 | 2,246,896 | +0.49(+2.44%) |
May 24, 2013 | 19.92 | 20.12 | 19.82 | 20.06 | 1,236,204 | -0.04(-0.21%) |
May 23, 2013 | 19.71 | 20.23 | 19.59 | 20.10 | 1,500,261 | +0.14(+0.68%) |
May 22, 2013 | 20.13 | 20.44 | 19.84 | 19.97 | 1,940,562 | -0.16(-0.80%) |
May 21, 2013 | 20.06 | 20.22 | 19.97 | 20.13 | 2,115,824 | +0.04(+0.21%) |
May 20, 2013 | 20.11 | 20.29 | 20.04 | 20.08 | 1,388,384 | -0.06(-0.29%) |
May 17, 2013 | 19.98 | 20.29 | 19.94 | 20.14 | 2,467,051 | +0.20(+1.02%) |
May 16, 2013 | 19.60 | 20.09 | 19.60 | 19.94 | 3,857,154 | +0.24(+1.24%) |
May 15, 2013 | 19.52 | 19.78 | 19.33 | 19.70 | 2,291,208 | +0.41(+2.10%) |
May 13, 2013 | 19.41 | 19.52 | 19.16 | 19.29 | 1,572,486 | -0.21(-1.08%) |
May 10, 2013 | 19.21 | 19.56 | 19.21 | 19.50 | 3,526,726 | +0.30(+1.58%) |
May 09, 2013 | 19.22 | 19.44 | 19.15 | 19.20 | 1,644,154 | -0.07(-0.35%) |
May 08, 2013 | 19.26 | 19.40 | 19.11 | 19.26 | 3,104,075 | -0.02(-0.09%) |
May 07, 2013 | 19.18 | 19.37 | 19.08 | 19.28 | 1,674,637 | +0.06(+0.31%) |
May 06, 2013 | 18.99 | 19.40 | 18.99 | 19.22 | 1,731,004 | +0.22(+1.15%) |
May 03, 2013 | 18.60 | 19.03 | 18.38 | 19.00 | 2,771,936 | +0.62(+3.40%) |
May 02, 2013 | 18.75 | 19.00 | 18.30 | 18.38 | 3,301,051 | -0.36(-1.94%) |
May 01, 2013 | 18.62 | 19.45 | 18.29 | 18.74 | 3,600,591 | +0.07(+0.36%) |
Apr 30, 2013 | 18.68 | 18.84 | 18.46 | 18.67 | 2,350,607 | +0.03(+0.14%) |
Apr 29, 2013 | 18.50 | 18.74 | 18.37 | 18.65 | 2,279,133 | +0.25(+1.38%) |
Apr 26, 2013 | 18.78 | 18.83 | 18.39 | 18.39 | 2,124,225 | -0.44(-2.33%) |
Apr 25, 2013 | 18.73 | 18.95 | 18.47 | 18.83 | 2,143,755 | +0.20(+1.09%) |
Apr 24, 2013 | 18.54 | 18.82 | 18.49 | 18.63 | 2,019,205 | +0.14(+0.78%) |
Apr 23, 2013 | 18.31 | 18.50 | 18.20 | 18.49 | 1,977,346 | +0.26(+1.44%) |
Apr 22, 2013 | 18.15 | 18.36 | 17.96 | 18.23 | 1,511,132 | +0.09(+0.51%) |
Apr 19, 2013 | 17.90 | 18.33 | 17.86 | 18.13 | 1,572,012 | +0.28(+1.56%) |
Apr 18, 2013 | 18.09 | 18.12 | 17.71 | 17.85 | 2,481,146 | -0.20(-1.12%) |
Apr 17, 2013 | 18.30 | 18.35 | 17.85 | 18.06 | 2,852,130 | -0.41(-2.19%) |
Apr 16, 2013 | 18.24 | 18.53 | 18.18 | 18.46 | 2,662,044 | +0.35(+1.91%) |
Apr 15, 2013 | 18.94 | 18.94 | 18.08 | 18.12 | 2,806,994 | -1.00(-5.25%) |
Apr 12, 2013 | 19.26 | 19.28 | 18.81 | 19.12 | 2,026,059 | -0.21(-1.09%) |
Apr 11, 2013 | 19.16 | 19.42 | 19.05 | 19.33 | 3,435,407 | +0.18(+0.93%) |
Apr 10, 2013 | 18.67 | 19.44 | 18.67 | 19.15 | 3,439,565 | +0.51(+2.72%) |
Apr 09, 2013 | 18.77 | 18.84 | 18.50 | 18.65 | 2,089,558 | -0.13(-0.67%) |
Apr 08, 2013 | 18.58 | 18.90 | 18.44 | 18.77 | 2,851,472 | +0.29(+1.55%) |
Apr 05, 2013 | 18.31 | 18.52 | 18.11 | 18.49 | 6,689,934 | -0.12(-0.64%) |
Apr 04, 2013 | 18.87 | 19.05 | 18.61 | 18.61 | 4,689,806 | -0.16(-0.85%) |
Apr 03, 2013 | 19.46 | 19.51 | 18.34 | 18.77 | 9,205,111 | -0.69(-3.56%) |
Apr 02, 2013 | 20.10 | 20.19 | 19.37 | 19.46 | 4,807,880 | -0.65(-3.23%) |
Apr 01, 2013 | 20.35 | 20.52 | 20.05 | 20.11 | 1,517,627 | -0.24(-1.20%) |
Mar 28, 2013 | 20.54 | 20.72 | 20.21 | 20.35 | 2,631,139 | -0.10(-0.50%) |
Mar 27, 2013 | 20.23 | 20.48 | 20.13 | 20.45 | 1,299,016 | +0.03(+0.12%) |
Mar 26, 2013 | 20.18 | 20.47 | 20.11 | 20.43 | 1,577,329 | +0.39(+1.94%) |
Mar 25, 2013 | 20.11 | 20.28 | 19.83 | 20.04 | 2,779,870 | +0.03(+0.13%) |
Mar 22, 2013 | 19.96 | 20.12 | 19.80 | 20.02 | 1,841,929 | +0.11(+0.55%) |
Mar 21, 2013 | 20.34 | 20.43 | 19.90 | 19.91 | 2,248,808 | -0.59(-2.88%) |
Mar 20, 2013 | 20.34 | 20.58 | 20.25 | 20.50 | 2,307,018 | +0.24(+1.17%) |
Mar 19, 2013 | 20.29 | 20.56 | 20.03 | 20.26 | 2,323,547 | -0.02(-0.08%) |
Mar 18, 2013 | 20.30 | 20.56 | 20.21 | 20.28 | 2,430,973 | -0.21(-1.03%) |
Mar 15, 2013 | 20.50 | 21.17 | 20.35 | 20.49 | 5,746,431 | +0.10(+0.50%) |
Mar 14, 2013 | 19.71 | 20.43 | 19.71 | 20.39 | 3,993,395 | +0.70(+3.56%) |
Mar 13, 2013 | 19.26 | 19.96 | 19.26 | 19.69 | 3,548,217 | +0.46(+2.42%) |
Mar 12, 2013 | 19.31 | 19.48 | 19.15 | 19.22 | 2,100,166 | -0.05(-0.26%) |
Mar 11, 2013 | 19.01 | 19.48 | 18.99 | 19.27 | 2,546,315 | +0.28(+1.47%) |
Mar 08, 2013 | 19.01 | 19.18 | 18.99 | 18.99 | 2,957,812 | +0.12(+0.63%) |
Mar 07, 2013 | 18.84 | 19.03 | 18.57 | 18.88 | 4,630,698 | +0.02(+0.09%) |
Mar 06, 2013 | 19.26 | 19.31 | 18.85 | 18.86 | 3,422,481 | -0.33(-1.72%) |
Mar 05, 2013 | 19.04 | 19.26 | 18.99 | 19.19 | 2,184,587 | +0.25(+1.34%) |
Mar 04, 2013 | 18.85 | 19.01 | 18.73 | 18.94 | 2,194,827 | +0.04(+0.22%) |