Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.99 | 22.43 | 21.94 | 21.95 | 117,668 | -0.19(-0.84%) |
May 30, 2013 | 22.25 | 22.38 | 22.08 | 22.14 | 78,299 | -0.11(-0.52%) |
May 29, 2013 | 22.38 | 22.45 | 22.06 | 22.25 | 114,543 | -0.31(-1.37%) |
May 28, 2013 | 22.45 | 22.67 | 22.00 | 22.56 | 57,893 | +0.37(+1.67%) |
May 24, 2013 | 22.07 | 22.24 | 21.88 | 22.19 | 0 | +0.09(+0.40%) |
May 23, 2013 | 22.02 | 22.30 | 21.94 | 22.10 | 0 | -0.13(-0.59%) |
May 22, 2013 | 22.33 | 22.79 | 22.15 | 22.23 | 0 | -0.01(-0.04%) |
May 21, 2013 | 22.23 | 22.35 | 22.09 | 22.24 | 0 | -0.04(-0.16%) |
May 20, 2013 | 22.18 | 22.47 | 22.18 | 22.28 | 0 | +0.00(+0.00%) |
May 17, 2013 | 22.10 | 22.42 | 22.08 | 22.28 | 0 | +0.28(+1.28%) |
May 16, 2013 | 22.25 | 22.36 | 21.86 | 22.00 | 35,446 | -0.29(-1.30%) |
May 15, 2013 | 21.77 | 22.39 | 21.65 | 22.29 | 0 | +0.73(+3.39%) |
May 13, 2013 | 21.83 | 21.89 | 21.41 | 21.56 | 0 | -0.26(-1.21%) |
May 10, 2013 | 21.52 | 21.89 | 21.46 | 21.82 | 0 | +0.35(+1.64%) |
May 09, 2013 | 21.29 | 21.57 | 21.29 | 21.47 | 0 | +0.10(+0.45%) |
May 08, 2013 | 21.14 | 21.47 | 21.14 | 21.37 | 0 | +0.23(+1.08%) |
May 07, 2013 | 20.71 | 21.16 | 20.55 | 21.14 | 0 | +0.39(+1.87%) |
May 06, 2013 | 20.74 | 21.10 | 20.64 | 20.75 | 0 | -0.04(-0.21%) |
May 03, 2013 | 20.80 | 21.09 | 20.72 | 20.80 | 0 | +0.08(+0.38%) |
May 02, 2013 | 20.57 | 20.93 | 20.45 | 20.72 | 0 | +0.13(+0.64%) |
May 01, 2013 | 20.85 | 20.85 | 20.53 | 20.59 | 0 | -0.34(-1.64%) |
Apr 30, 2013 | 20.71 | 20.96 | 20.61 | 20.93 | 0 | +0.23(+1.11%) |
Apr 29, 2013 | 20.58 | 20.74 | 20.46 | 20.70 | 108,583 | +0.12(+0.60%) |
Apr 26, 2013 | 20.86 | 20.86 | 20.46 | 20.58 | 129,434 | -0.28(-1.35%) |
Apr 25, 2013 | 20.73 | 21.01 | 20.57 | 20.86 | 128,283 | +0.23(+1.11%) |
Apr 24, 2013 | 20.41 | 20.74 | 20.41 | 20.63 | 47,273 | +0.15(+0.73%) |
Apr 23, 2013 | 20.21 | 20.51 | 20.06 | 20.48 | 43,542 | +0.45(+2.24%) |
Apr 22, 2013 | 19.81 | 20.09 | 19.74 | 20.03 | 29,740 | +0.18(+0.89%) |
Apr 19, 2013 | 19.63 | 20.00 | 19.40 | 19.85 | 57,924 | +0.10(+0.49%) |
Apr 18, 2013 | 19.93 | 19.94 | 19.56 | 19.76 | 38,801 | -0.08(-0.40%) |
Apr 17, 2013 | 20.07 | 20.18 | 19.31 | 19.84 | 67,993 | -0.30(-1.49%) |
Apr 16, 2013 | 20.15 | 20.20 | 19.73 | 20.14 | 58,393 | +0.11(+0.57%) |
Apr 15, 2013 | 20.77 | 20.77 | 19.89 | 20.02 | 65,320 | -0.86(-4.13%) |
Apr 12, 2013 | 21.16 | 21.27 | 20.68 | 20.89 | 72,203 | -0.56(-2.59%) |
Apr 11, 2013 | 20.97 | 21.56 | 20.95 | 21.44 | 72,223 | +0.51(+2.44%) |
Apr 10, 2013 | 20.61 | 21.04 | 20.61 | 20.93 | 62,814 | +0.31(+1.50%) |
Apr 09, 2013 | 20.74 | 20.79 | 20.54 | 20.62 | 57,288 | -0.13(-0.64%) |
Apr 08, 2013 | 20.87 | 20.87 | 20.59 | 20.75 | 30,686 | +0.00(+0.00%) |
Apr 05, 2013 | 20.32 | 20.79 | 20.32 | 20.75 | 24,416 | +0.04(+0.21%) |
Apr 04, 2013 | 20.63 | 20.76 | 20.52 | 20.71 | 21,194 | +0.09(+0.43%) |
Apr 03, 2013 | 20.59 | 20.71 | 20.53 | 20.62 | 37,818 | +0.00(+0.00%) |
Apr 02, 2013 | 20.75 | 20.95 | 20.42 | 20.62 | 96,860 | -0.05(-0.26%) |
Apr 01, 2013 | 20.62 | 20.87 | 20.29 | 20.67 | 73,675 | +0.05(+0.26%) |
Mar 28, 2013 | 20.69 | 20.92 | 20.54 | 20.62 | 59,636 | -0.01(-0.04%) |
Mar 27, 2013 | 20.66 | 20.84 | 20.57 | 20.63 | 53,138 | -0.19(-0.93%) |
Mar 26, 2013 | 20.82 | 20.94 | 20.70 | 20.82 | 52,594 | +0.14(+0.68%) |
Mar 25, 2013 | 20.82 | 20.97 | 20.52 | 20.68 | 28,620 | -0.02(-0.09%) |
Mar 22, 2013 | 20.37 | 20.83 | 20.24 | 20.70 | 37,738 | +0.36(+1.78%) |
Mar 21, 2013 | 20.51 | 20.54 | 20.28 | 20.34 | 51,303 | -0.33(-1.62%) |
Mar 20, 2013 | 20.67 | 20.88 | 20.59 | 20.67 | 52,362 | +0.04(+0.17%) |
Mar 19, 2013 | 20.60 | 20.74 | 20.56 | 20.64 | 72,513 | +0.02(+0.09%) |
Mar 18, 2013 | 20.67 | 20.82 | 20.52 | 20.62 | 182,119 | -0.28(-1.35%) |
Mar 15, 2013 | 20.97 | 21.06 | 20.82 | 20.90 | 168,571 | -0.10(-0.46%) |
Mar 14, 2013 | 20.32 | 21.04 | 20.21 | 21.00 | 74,698 | +0.70(+3.43%) |
Mar 13, 2013 | 20.16 | 20.39 | 20.16 | 20.30 | 41,732 | +0.05(+0.26%) |
Mar 12, 2013 | 19.62 | 20.34 | 19.62 | 20.25 | 128,359 | +0.56(+2.86%) |
Mar 11, 2013 | 19.97 | 20.15 | 19.56 | 19.69 | 93,669 | -0.29(-1.46%) |
Mar 08, 2013 | 19.98 | 20.08 | 19.82 | 19.98 | 29,707 | +0.16(+0.80%) |
Mar 07, 2013 | 19.52 | 19.84 | 19.48 | 19.82 | 50,222 | +0.24(+1.21%) |
Mar 06, 2013 | 19.64 | 19.70 | 19.34 | 19.58 | 39,363 | -0.07(-0.36%) |
Mar 05, 2013 | 19.73 | 19.81 | 19.54 | 19.65 | 41,356 | -0.13(-0.67%) |
Mar 04, 2013 | 19.86 | 19.89 | 19.48 | 19.78 | 31,945 | -0.19(-0.93%) |