Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.92 | 19.19 | 18.86 | 19.08 | 4,158,384 | +0.10(+0.54%) |
May 30, 2013 | 19.14 | 19.31 | 18.93 | 18.98 | 1,500,676 | -0.19(-1.00%) |
May 29, 2013 | 19.54 | 19.56 | 18.94 | 19.17 | 2,234,345 | -0.53(-2.67%) |
May 28, 2013 | 20.12 | 20.18 | 19.55 | 19.70 | 1,284,415 | -0.21(-1.05%) |
May 24, 2013 | 19.91 | 19.98 | 19.64 | 19.91 | 1,203,104 | -0.08(-0.42%) |
May 23, 2013 | 20.35 | 20.36 | 19.89 | 19.99 | 1,761,882 | -0.45(-2.22%) |
May 22, 2013 | 21.11 | 21.29 | 20.34 | 20.44 | 1,020,761 | -0.69(-3.28%) |
May 21, 2013 | 21.05 | 21.22 | 21.05 | 21.14 | 743,315 | +0.10(+0.45%) |
May 20, 2013 | 21.01 | 21.13 | 20.97 | 21.04 | 849,074 | +0.03(+0.14%) |
May 17, 2013 | 20.97 | 21.13 | 20.93 | 21.01 | 1,219,217 | +0.13(+0.63%) |
May 16, 2013 | 21.19 | 21.28 | 20.74 | 20.88 | 2,149,413 | -0.32(-1.50%) |
May 15, 2013 | 21.16 | 21.26 | 21.02 | 21.20 | 1,514,493 | +0.05(+0.25%) |
May 13, 2013 | 21.28 | 21.30 | 21.09 | 21.14 | 1,557,488 | -0.10(-0.48%) |
May 10, 2013 | 21.34 | 21.40 | 21.20 | 21.25 | 1,078,911 | -0.04(-0.20%) |
May 09, 2013 | 21.48 | 21.49 | 21.25 | 21.29 | 1,238,745 | -0.16(-0.75%) |
May 08, 2013 | 21.37 | 21.49 | 21.29 | 21.45 | 1,242,596 | +0.10(+0.48%) |
May 07, 2013 | 21.34 | 21.45 | 21.27 | 21.35 | 1,350,275 | +0.08(+0.37%) |
May 06, 2013 | 21.16 | 21.30 | 21.13 | 21.27 | 691,238 | +0.19(+0.88%) |
May 03, 2013 | 20.95 | 21.13 | 20.86 | 21.08 | 1,055,600 | +0.22(+1.06%) |
May 02, 2013 | 20.67 | 20.94 | 20.67 | 20.86 | 1,059,308 | +0.22(+1.07%) |
May 01, 2013 | 20.50 | 20.88 | 20.40 | 20.64 | 1,595,993 | +0.25(+1.23%) |
Apr 30, 2013 | 20.20 | 20.42 | 20.20 | 20.39 | 2,050,616 | +0.16(+0.80%) |
Apr 29, 2013 | 20.04 | 20.23 | 20.01 | 20.23 | 793,206 | +0.20(+1.02%) |
Apr 26, 2013 | 19.86 | 20.04 | 19.89 | 20.02 | 935,068 | +0.13(+0.66%) |
Apr 25, 2013 | 19.83 | 19.92 | 19.53 | 19.89 | 1,757,249 | +0.10(+0.51%) |
Apr 24, 2013 | 19.58 | 19.80 | 19.50 | 19.79 | 874,385 | +0.25(+1.29%) |
Apr 23, 2013 | 19.56 | 19.64 | 19.45 | 19.54 | 1,253,576 | +0.08(+0.40%) |
Apr 22, 2013 | 19.53 | 19.53 | 19.32 | 19.46 | 1,528,511 | +0.00(+0.00%) |
Apr 19, 2013 | 19.22 | 19.48 | 19.06 | 19.46 | 1,114,836 | +0.33(+1.72%) |
Apr 18, 2013 | 19.15 | 19.19 | 19.01 | 19.13 | 1,429,152 | -0.01(-0.06%) |
Apr 17, 2013 | 19.19 | 19.25 | 18.88 | 19.14 | 1,622,249 | -0.17(-0.90%) |
Apr 16, 2013 | 19.09 | 19.36 | 18.94 | 19.32 | 916,282 | +0.32(+1.70%) |
Apr 15, 2013 | 19.37 | 19.43 | 18.97 | 19.00 | 998,860 | -0.42(-2.19%) |
Apr 12, 2013 | 19.37 | 19.43 | 19.29 | 19.42 | 873,842 | +0.05(+0.25%) |
Apr 11, 2013 | 19.22 | 19.46 | 19.22 | 19.37 | 1,600,993 | +0.19(+1.00%) |
Apr 10, 2013 | 19.12 | 19.22 | 19.05 | 19.18 | 1,058,638 | +0.14(+0.75%) |
Apr 09, 2013 | 19.27 | 19.27 | 18.99 | 19.04 | 1,700,943 | -0.19(-0.97%) |
Apr 08, 2013 | 19.04 | 19.23 | 18.92 | 19.22 | 1,078,722 | +0.17(+0.91%) |
Apr 05, 2013 | 18.85 | 19.06 | 18.71 | 19.05 | 708,960 | -0.01(-0.03%) |
Apr 04, 2013 | 18.90 | 19.10 | 18.87 | 19.06 | 976,595 | +0.19(+1.02%) |
Apr 03, 2013 | 18.95 | 18.98 | 18.79 | 18.86 | 1,019,427 | -0.05(-0.28%) |
Apr 02, 2013 | 18.84 | 18.97 | 18.80 | 18.92 | 1,237,206 | +0.17(+0.93%) |
Apr 01, 2013 | 18.66 | 18.74 | 18.56 | 18.74 | 2,601,100 | -0.14(-0.73%) |
Mar 28, 2013 | 18.78 | 18.93 | 18.77 | 18.88 | 1,082,215 | +0.08(+0.41%) |
Mar 27, 2013 | 18.65 | 18.81 | 18.62 | 18.80 | 1,158,976 | +0.05(+0.29%) |
Mar 26, 2013 | 18.85 | 18.88 | 18.73 | 18.75 | 1,083,020 | -0.01(-0.03%) |
Mar 25, 2013 | 18.96 | 18.98 | 18.69 | 18.76 | 1,392,197 | -0.10(-0.51%) |
Mar 22, 2013 | 18.61 | 18.98 | 18.47 | 18.85 | 2,629,121 | +0.26(+1.42%) |
Mar 21, 2013 | 18.52 | 18.73 | 18.52 | 18.59 | 2,094,040 | +0.03(+0.16%) |
Mar 20, 2013 | 18.52 | 18.59 | 18.27 | 18.56 | 1,630,934 | +0.14(+0.78%) |
Mar 19, 2013 | 18.41 | 18.49 | 18.21 | 18.41 | 1,191,362 | -0.01(-0.03%) |
Mar 18, 2013 | 18.22 | 18.49 | 18.19 | 18.42 | 1,313,840 | +0.02(+0.10%) |
Mar 15, 2013 | 18.51 | 18.54 | 18.36 | 18.40 | 1,812,592 | -0.08(-0.45%) |
Mar 14, 2013 | 18.22 | 18.58 | 18.20 | 18.49 | 1,011,893 | +0.23(+1.28%) |
Mar 13, 2013 | 18.25 | 18.36 | 18.19 | 18.25 | 926,762 | +0.00(+0.00%) |
Mar 12, 2013 | 18.32 | 18.33 | 18.19 | 18.25 | 948,144 | -0.03(-0.16%) |
Mar 11, 2013 | 18.34 | 18.34 | 18.25 | 18.28 | 956,114 | -0.03(-0.16%) |
Mar 08, 2013 | 18.43 | 18.44 | 18.28 | 18.31 | 1,095,497 | -0.07(-0.36%) |
Mar 07, 2013 | 18.40 | 18.48 | 18.37 | 18.38 | 1,258,666 | -0.01(-0.03%) |
Mar 06, 2013 | 18.44 | 18.49 | 18.30 | 18.38 | 1,329,139 | -0.02(-0.10%) |
Mar 05, 2013 | 18.41 | 18.49 | 18.31 | 18.40 | 1,873,509 | +0.10(+0.54%) |
Mar 04, 2013 | 18.25 | 18.38 | 18.19 | 18.30 | 1,614,653 | +0.04(+0.19%) |