Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.41 | 20.51 | 20.30 | 20.30 | 6,013 | -0.30(-1.48%) |
May 30, 2013 | 20.42 | 20.69 | 20.42 | 20.60 | 7,974 | +0.14(+0.68%) |
May 29, 2013 | 20.43 | 20.50 | 20.36 | 20.47 | 11,146 | -0.01(-0.07%) |
May 28, 2013 | 20.38 | 20.51 | 20.38 | 20.48 | 4,533 | +0.40(+1.98%) |
May 24, 2013 | 20.07 | 20.12 | 20.06 | 20.08 | 4,170 | -0.09(-0.46%) |
May 23, 2013 | 19.81 | 20.23 | 19.81 | 20.17 | 17,872 | -0.17(-0.84%) |
May 22, 2013 | 20.63 | 20.82 | 20.29 | 20.35 | 69,815 | -0.38(-1.81%) |
May 21, 2013 | 20.69 | 20.77 | 20.58 | 20.72 | 12,413 | -0.09(-0.45%) |
May 20, 2013 | 20.47 | 20.82 | 20.47 | 20.82 | 15,614 | +0.34(+1.67%) |
May 17, 2013 | 20.34 | 20.48 | 20.34 | 20.47 | 9,144 | +0.16(+0.77%) |
May 16, 2013 | 20.35 | 20.43 | 20.32 | 20.32 | 17,287 | -0.11(-0.52%) |
May 15, 2013 | 20.45 | 20.57 | 20.38 | 20.42 | 8,589 | +0.10(+0.48%) |
May 13, 2013 | 20.27 | 20.37 | 20.27 | 20.33 | 30,282 | -0.15(-0.72%) |
May 10, 2013 | 20.40 | 20.47 | 20.38 | 20.47 | 8,689 | +0.08(+0.41%) |
May 09, 2013 | 20.23 | 20.49 | 20.23 | 20.39 | 9,454 | +0.00(+0.00%) |
May 08, 2013 | 20.14 | 20.40 | 20.14 | 20.39 | 4,609 | +0.24(+1.21%) |
May 07, 2013 | 20.05 | 20.16 | 20.05 | 20.15 | 36,868 | +0.12(+0.58%) |
May 06, 2013 | 19.83 | 20.05 | 19.83 | 20.03 | 6,737 | +0.24(+1.21%) |
May 03, 2013 | 19.76 | 19.83 | 19.75 | 19.79 | 10,235 | +0.05(+0.23%) |
May 02, 2013 | 19.54 | 19.77 | 19.54 | 19.75 | 6,824 | +0.16(+0.80%) |
May 01, 2013 | 19.61 | 19.69 | 19.55 | 19.59 | 10,207 | -0.14(-0.70%) |
Apr 30, 2013 | 19.52 | 19.75 | 19.52 | 19.73 | 11,573 | +0.22(+1.13%) |
Apr 29, 2013 | 19.50 | 19.59 | 19.50 | 19.51 | 2,302 | +0.18(+0.91%) |
Apr 26, 2013 | 19.41 | 19.57 | 19.27 | 19.33 | 20,236 | -0.24(-1.23%) |
Apr 25, 2013 | 19.31 | 19.61 | 19.31 | 19.57 | 2,441 | +0.28(+1.43%) |
Apr 24, 2013 | 19.23 | 19.29 | 19.19 | 19.29 | 7,329 | +0.23(+1.21%) |
Apr 23, 2013 | 18.90 | 19.14 | 18.90 | 19.06 | 13,615 | +0.13(+0.68%) |
Apr 22, 2013 | 18.86 | 18.92 | 18.81 | 18.93 | 3,403 | +0.07(+0.39%) |
Apr 19, 2013 | 18.81 | 18.89 | 18.81 | 18.86 | 4,548 | +0.12(+0.64%) |
Apr 18, 2013 | 18.77 | 18.78 | 18.68 | 18.74 | 7,764 | +0.06(+0.35%) |
Apr 17, 2013 | 18.70 | 18.80 | 18.58 | 18.68 | 8,625 | -0.21(-1.12%) |
Apr 16, 2013 | 18.85 | 18.89 | 18.81 | 18.89 | 6,680 | +0.34(+1.84%) |
Apr 15, 2013 | 18.81 | 18.87 | 18.55 | 18.55 | 17,717 | -0.55(-2.90%) |
Apr 12, 2013 | 18.89 | 19.20 | 18.39 | 19.10 | 37,710 | -0.44(-2.27%) |
Apr 11, 2013 | 19.49 | 19.57 | 19.49 | 19.54 | 3,601 | +0.02(+0.09%) |
Apr 10, 2013 | 19.20 | 19.57 | 19.20 | 19.52 | 21,236 | +0.41(+2.12%) |
Apr 09, 2013 | 18.87 | 19.17 | 18.87 | 19.12 | 19,068 | +0.15(+0.78%) |
Apr 08, 2013 | 18.93 | 18.98 | 18.83 | 18.97 | 14,475 | +0.06(+0.29%) |
Apr 05, 2013 | 18.80 | 18.93 | 18.63 | 18.92 | 8,491 | -0.17(-0.87%) |
Apr 04, 2013 | 19.07 | 19.14 | 18.99 | 19.08 | 10,099 | -0.10(-0.53%) |
Apr 03, 2013 | 19.39 | 19.40 | 19.17 | 19.18 | 9,910 | -0.33(-1.70%) |
Apr 02, 2013 | 19.60 | 19.60 | 19.52 | 19.52 | 6,564 | +0.17(+0.86%) |
Apr 01, 2013 | 19.40 | 19.58 | 19.34 | 19.35 | 13,038 | -0.26(-1.32%) |
Mar 28, 2013 | 19.53 | 19.62 | 19.50 | 19.61 | 3,482 | +0.09(+0.48%) |
Mar 27, 2013 | 19.25 | 19.51 | 19.25 | 19.51 | 6,458 | +0.04(+0.23%) |
Mar 26, 2013 | 19.40 | 19.47 | 19.36 | 19.47 | 20,869 | +0.14(+0.72%) |
Mar 25, 2013 | 19.37 | 19.43 | 19.29 | 19.33 | 5,173 | +0.03(+0.14%) |
Mar 22, 2013 | 19.26 | 19.35 | 19.26 | 19.30 | 9,037 | +0.04(+0.19%) |
Mar 21, 2013 | 19.33 | 19.35 | 19.27 | 19.27 | 10,160 | -0.15(-0.76%) |
Mar 20, 2013 | 19.25 | 19.42 | 19.25 | 19.41 | 7,122 | +0.30(+1.54%) |
Mar 19, 2013 | 19.18 | 19.30 | 19.05 | 19.12 | 19,724 | -0.28(-1.43%) |
Mar 18, 2013 | 19.22 | 19.42 | 19.21 | 19.40 | 9,990 | -0.03(-0.14%) |
Mar 15, 2013 | 19.36 | 19.48 | 19.26 | 19.42 | 25,304 | -0.17(-0.85%) |
Mar 14, 2013 | 19.67 | 19.67 | 19.57 | 19.59 | 3,862 | +0.00(+0.00%) |
Mar 13, 2013 | 19.61 | 19.63 | 19.54 | 19.59 | 12,974 | -0.11(-0.57%) |
Mar 12, 2013 | 19.71 | 19.81 | 19.65 | 19.70 | 12,706 | -0.29(-1.44%) |
Mar 11, 2013 | 19.84 | 20.01 | 19.84 | 19.99 | 10,585 | -0.03(-0.15%) |
Mar 08, 2013 | 19.98 | 20.02 | 19.98 | 20.02 | 5,741 | +0.15(+0.77%) |
Mar 07, 2013 | 19.90 | 19.93 | 19.84 | 19.87 | 10,858 | +0.08(+0.42%) |
Mar 06, 2013 | 19.95 | 19.95 | 19.75 | 19.78 | 12,557 | -0.03(-0.14%) |
Mar 05, 2013 | 19.61 | 19.81 | 19.61 | 19.81 | 9,195 | +0.40(+2.04%) |
Mar 04, 2013 | 19.38 | 19.42 | 19.31 | 19.41 | 13,700 | -0.14(-0.71%) |