Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.68 | 20.98 | 20.47 | 20.65 | 377,823 | -0.22(-1.04%) |
May 30, 2013 | 20.66 | 20.89 | 20.48 | 20.86 | 371,933 | +0.22(+1.05%) |
May 29, 2013 | 20.40 | 20.78 | 20.38 | 20.65 | 229,049 | +0.06(+0.27%) |
May 28, 2013 | 20.57 | 20.81 | 20.44 | 20.59 | 213,480 | +0.22(+1.07%) |
May 24, 2013 | 20.07 | 20.60 | 19.84 | 20.37 | 0 | +0.15(+0.74%) |
May 23, 2013 | 20.03 | 20.41 | 19.99 | 20.22 | 0 | -0.04(-0.18%) |
May 22, 2013 | 20.35 | 20.58 | 20.14 | 20.26 | 0 | -0.11(-0.55%) |
May 21, 2013 | 20.40 | 20.55 | 20.32 | 20.37 | 0 | -0.07(-0.36%) |
May 20, 2013 | 20.39 | 20.57 | 20.25 | 20.45 | 0 | +0.01(+0.03%) |
May 17, 2013 | 20.20 | 20.45 | 20.15 | 20.44 | 0 | +0.25(+1.26%) |
May 16, 2013 | 19.75 | 20.34 | 19.75 | 20.19 | 325,906 | +0.47(+2.36%) |
May 15, 2013 | 19.78 | 19.84 | 19.57 | 19.72 | 0 | +0.17(+0.89%) |
May 13, 2013 | 19.47 | 19.81 | 19.39 | 19.55 | 0 | -0.01(-0.03%) |
May 10, 2013 | 19.28 | 19.67 | 19.24 | 19.55 | 0 | +0.35(+1.84%) |
May 09, 2013 | 19.30 | 19.30 | 19.03 | 19.20 | 0 | -0.02(-0.10%) |
May 08, 2013 | 18.98 | 19.22 | 18.86 | 19.22 | 0 | +0.23(+1.21%) |
May 07, 2013 | 18.59 | 19.00 | 18.59 | 18.99 | 0 | +0.38(+2.05%) |
May 06, 2013 | 18.50 | 18.78 | 18.42 | 18.61 | 0 | +0.05(+0.25%) |
May 03, 2013 | 18.36 | 18.66 | 18.18 | 18.56 | 0 | +0.38(+2.08%) |
May 02, 2013 | 18.07 | 18.23 | 17.95 | 18.18 | 0 | +0.26(+1.45%) |
May 01, 2013 | 18.34 | 18.41 | 17.92 | 17.92 | 736,077 | -0.56(-3.02%) |
Apr 30, 2013 | 18.23 | 18.66 | 18.13 | 18.48 | 0 | +0.29(+1.57%) |
Apr 29, 2013 | 17.91 | 18.30 | 17.57 | 18.19 | 679,754 | +0.32(+1.77%) |
Apr 26, 2013 | 17.99 | 17.98 | 17.60 | 17.88 | 1,498,823 | +0.28(+1.59%) |
Apr 25, 2013 | 17.53 | 17.79 | 17.53 | 17.60 | 832,799 | +0.17(+1.00%) |
Apr 24, 2013 | 17.23 | 17.44 | 17.12 | 17.43 | 356,566 | +0.07(+0.43%) |
Apr 23, 2013 | 17.14 | 17.44 | 17.05 | 17.35 | 901,008 | +0.39(+2.30%) |
Apr 22, 2013 | 16.93 | 17.08 | 16.66 | 16.96 | 706,096 | +0.05(+0.29%) |
Apr 19, 2013 | 16.64 | 17.08 | 16.64 | 16.91 | 864,623 | -0.18(-1.05%) |
Apr 18, 2013 | 17.24 | 17.33 | 16.88 | 17.09 | 1,577,246 | -0.09(-0.54%) |
Apr 17, 2013 | 17.45 | 17.75 | 17.04 | 17.18 | 963,506 | -0.47(-2.67%) |
Apr 16, 2013 | 18.95 | 19.39 | 17.40 | 17.66 | 4,330,077 | -1.50(-7.84%) |
Apr 15, 2013 | 19.73 | 20.05 | 19.00 | 19.16 | 555,969 | -0.76(-3.80%) |
Apr 12, 2013 | 20.20 | 20.26 | 19.70 | 19.91 | 844,813 | -0.35(-1.71%) |
Apr 11, 2013 | 20.40 | 20.47 | 20.14 | 20.26 | 537,518 | -0.21(-1.03%) |
Apr 10, 2013 | 20.19 | 20.63 | 19.88 | 20.47 | 889,769 | +0.44(+2.20%) |
Apr 09, 2013 | 20.20 | 20.27 | 20.01 | 20.03 | 473,355 | -0.06(-0.28%) |
Apr 08, 2013 | 19.70 | 20.18 | 19.59 | 20.09 | 738,982 | +0.30(+1.54%) |
Apr 05, 2013 | 19.70 | 20.01 | 19.55 | 19.78 | 940,947 | -0.24(-1.21%) |
Apr 04, 2013 | 20.09 | 20.09 | 19.83 | 20.02 | 456,686 | +0.08(+0.40%) |
Apr 03, 2013 | 20.01 | 20.19 | 19.86 | 19.94 | 552,095 | -0.07(-0.37%) |
Apr 02, 2013 | 20.47 | 20.53 | 20.00 | 20.02 | 473,350 | -0.32(-1.59%) |
Apr 01, 2013 | 20.75 | 20.78 | 20.16 | 20.34 | 356,601 | -0.45(-2.15%) |
Mar 28, 2013 | 20.86 | 20.86 | 20.56 | 20.79 | 373,231 | -0.04(-0.21%) |
Mar 27, 2013 | 20.32 | 20.94 | 20.20 | 20.83 | 411,870 | +0.43(+2.10%) |
Mar 26, 2013 | 20.64 | 20.82 | 20.40 | 20.40 | 310,053 | -0.09(-0.45%) |
Mar 25, 2013 | 20.74 | 20.96 | 20.44 | 20.50 | 570,609 | -0.22(-1.05%) |
Mar 22, 2013 | 20.81 | 20.99 | 20.71 | 20.71 | 371,872 | -0.06(-0.30%) |
Mar 21, 2013 | 21.18 | 21.33 | 20.65 | 20.78 | 470,865 | -0.61(-2.87%) |
Mar 20, 2013 | 21.14 | 21.52 | 21.12 | 21.39 | 390,010 | +0.34(+1.59%) |
Mar 19, 2013 | 21.47 | 21.70 | 20.81 | 21.05 | 507,277 | -0.39(-1.82%) |
Mar 18, 2013 | 21.28 | 21.59 | 21.25 | 21.45 | 386,467 | -0.10(-0.48%) |
Mar 15, 2013 | 21.56 | 21.66 | 21.30 | 21.55 | 641,890 | +0.03(+0.13%) |
Mar 14, 2013 | 21.36 | 21.58 | 21.36 | 21.52 | 497,036 | +0.22(+1.02%) |
Mar 13, 2013 | 21.40 | 21.51 | 21.25 | 21.30 | 374,675 | -0.16(-0.72%) |
Mar 12, 2013 | 21.18 | 21.56 | 21.18 | 21.46 | 423,988 | +0.18(+0.85%) |
Mar 11, 2013 | 21.59 | 21.59 | 21.02 | 21.28 | 529,274 | -0.30(-1.39%) |
Mar 08, 2013 | 21.64 | 21.71 | 21.34 | 21.58 | 507,415 | +0.14(+0.64%) |
Mar 07, 2013 | 21.33 | 21.63 | 21.10 | 21.44 | 759,866 | +0.22(+1.02%) |
Mar 06, 2013 | 21.08 | 21.36 | 20.97 | 21.22 | 377,109 | +0.24(+1.15%) |
Mar 05, 2013 | 21.08 | 21.34 | 20.91 | 20.98 | 495,448 | +0.06(+0.27%) |
Mar 04, 2013 | 20.92 | 21.10 | 20.63 | 20.92 | 445,063 | -0.01(-0.06%) |