Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.75 | 20.77 | 20.57 | 20.57 | 14,432 | -0.14(-0.68%) |
May 30, 2013 | 20.72 | 20.82 | 20.70 | 20.71 | 30,012 | -0.06(-0.29%) |
May 29, 2013 | 20.77 | 20.79 | 20.69 | 20.77 | 15,441 | -0.09(-0.43%) |
May 28, 2013 | 20.94 | 20.94 | 20.77 | 20.86 | 16,965 | +0.21(+1.02%) |
May 24, 2013 | 20.62 | 20.67 | 20.62 | 20.65 | 12,156 | -0.06(-0.31%) |
May 23, 2013 | 20.47 | 20.72 | 20.47 | 20.71 | 19,730 | +0.00(+0.02%) |
May 22, 2013 | 20.65 | 20.79 | 20.65 | 20.71 | 28,953 | -0.03(-0.14%) |
May 21, 2013 | 20.70 | 20.76 | 20.66 | 20.74 | 23,128 | -0.07(-0.34%) |
May 20, 2013 | 20.56 | 20.81 | 20.56 | 20.81 | 21,350 | +0.13(+0.63%) |
May 17, 2013 | 20.64 | 20.71 | 20.60 | 20.68 | 48,558 | +0.07(+0.34%) |
May 16, 2013 | 20.54 | 20.64 | 20.54 | 20.61 | 18,994 | -0.01(-0.04%) |
May 15, 2013 | 20.62 | 20.62 | 20.60 | 20.62 | 5,960 | -0.18(-0.87%) |
May 13, 2013 | 20.65 | 20.90 | 20.65 | 20.80 | 5,493 | -0.02(-0.10%) |
May 10, 2013 | 20.83 | 20.83 | 20.66 | 20.82 | 40,270 | -0.13(-0.60%) |
May 09, 2013 | 20.80 | 20.99 | 20.80 | 20.95 | 7,000 | -0.02(-0.10%) |
May 08, 2013 | 20.92 | 20.97 | 20.89 | 20.97 | 9,424 | +0.14(+0.65%) |
May 07, 2013 | 20.75 | 20.86 | 20.75 | 20.83 | 18,992 | -0.11(-0.53%) |
May 06, 2013 | 20.81 | 20.94 | 20.81 | 20.94 | 6,917 | +0.00(+0.00%) |
May 03, 2013 | 20.86 | 20.97 | 20.60 | 20.94 | 40,107 | +0.34(+1.65%) |
May 02, 2013 | 20.44 | 20.60 | 20.42 | 20.60 | 6,779 | +0.30(+1.48%) |
May 01, 2013 | 20.61 | 20.61 | 20.30 | 20.30 | 113,013 | -0.41(-2.00%) |
Apr 30, 2013 | 20.86 | 20.91 | 20.71 | 20.71 | 45,441 | -0.22(-1.03%) |
Apr 29, 2013 | 20.68 | 20.93 | 20.68 | 20.93 | 85,321 | +0.30(+1.45%) |
Apr 26, 2013 | 20.74 | 20.80 | 20.58 | 20.63 | 20,792 | -0.17(-0.82%) |
Apr 25, 2013 | 20.55 | 20.82 | 20.55 | 20.80 | 24,972 | +0.29(+1.41%) |
Apr 24, 2013 | 20.40 | 20.51 | 20.38 | 20.51 | 7,056 | +0.21(+1.03%) |
Apr 23, 2013 | 20.27 | 20.34 | 20.27 | 20.30 | 9,284 | -0.15(-0.73%) |
Apr 22, 2013 | 20.46 | 20.46 | 20.28 | 20.45 | 68,865 | +0.01(+0.05%) |
Apr 19, 2013 | 20.50 | 20.53 | 20.37 | 20.44 | 15,512 | -0.08(-0.39%) |
Apr 18, 2013 | 20.40 | 20.55 | 20.36 | 20.52 | 19,764 | +0.17(+0.84%) |
Apr 17, 2013 | 20.53 | 20.53 | 20.34 | 20.35 | 33,292 | -0.27(-1.31%) |
Apr 16, 2013 | 20.52 | 20.63 | 20.47 | 20.62 | 10,250 | +0.22(+1.08%) |
Apr 15, 2013 | 20.78 | 21.28 | 20.40 | 20.40 | 12,312 | -0.52(-2.47%) |
Apr 12, 2013 | 20.93 | 20.94 | 20.92 | 20.92 | 5,162 | -0.21(-1.01%) |
Apr 11, 2013 | 21.10 | 21.22 | 21.10 | 21.13 | 5,650 | -0.11(-0.52%) |
Apr 10, 2013 | 21.30 | 21.31 | 21.20 | 21.24 | 6,222 | -0.06(-0.28%) |
Apr 09, 2013 | 21.30 | 21.32 | 21.12 | 21.30 | 13,207 | +0.15(+0.71%) |
Apr 08, 2013 | 21.07 | 21.15 | 20.61 | 21.15 | 21,797 | +0.11(+0.52%) |
Apr 05, 2013 | 20.80 | 21.04 | 20.80 | 21.04 | 14,601 | -0.04(-0.19%) |
Apr 04, 2013 | 21.09 | 21.11 | 21.02 | 21.08 | 7,106 | -0.04(-0.18%) |
Apr 03, 2013 | 21.40 | 21.40 | 21.09 | 21.12 | 21,954 | -0.20(-0.94%) |
Apr 02, 2013 | 21.38 | 21.39 | 21.31 | 21.32 | 48,854 | -0.18(-0.84%) |
Apr 01, 2013 | 21.43 | 21.51 | 21.41 | 21.50 | 13,587 | -0.06(-0.26%) |
Mar 28, 2013 | 21.76 | 21.81 | 21.52 | 21.55 | 21,670 | -0.27(-1.21%) |
Mar 27, 2013 | 21.99 | 21.99 | 21.66 | 21.82 | 58,671 | +0.09(+0.41%) |
Mar 26, 2013 | 21.66 | 21.73 | 21.65 | 21.73 | 3,863 | +0.12(+0.53%) |
Mar 25, 2013 | 21.94 | 21.94 | 21.61 | 21.61 | 2,522 | +0.02(+0.11%) |
Mar 22, 2013 | 21.93 | 21.93 | 21.57 | 21.59 | 10,293 | +0.02(+0.07%) |
Mar 21, 2013 | 21.62 | 21.62 | 21.52 | 21.57 | 12,191 | -0.05(-0.21%) |
Mar 20, 2013 | 21.55 | 21.62 | 21.46 | 21.62 | 10,346 | +0.15(+0.70%) |
Mar 19, 2013 | 21.59 | 21.62 | 21.44 | 21.47 | 11,931 | -0.10(-0.46%) |
Mar 18, 2013 | 21.47 | 21.57 | 21.47 | 21.57 | 11,029 | -0.15(-0.69%) |
Mar 15, 2013 | 21.79 | 21.93 | 21.71 | 21.72 | 52,081 | +0.00(+0.00%) |
Mar 14, 2013 | 21.65 | 21.72 | 21.64 | 21.72 | 9,464 | +0.11(+0.50%) |
Mar 13, 2013 | 21.78 | 21.78 | 21.56 | 21.61 | 107,898 | -0.11(-0.51%) |
Mar 12, 2013 | 22.10 | 22.10 | 21.16 | 21.72 | 50,876 | +0.06(+0.27%) |
Mar 11, 2013 | 21.60 | 21.72 | 21.57 | 21.66 | 11,061 | +0.00(+0.01%) |
Mar 08, 2013 | 21.57 | 21.66 | 21.57 | 21.66 | 4,360 | +0.01(+0.05%) |
Mar 07, 2013 | 21.56 | 21.72 | 21.54 | 21.65 | 16,216 | +0.22(+1.03%) |
Mar 06, 2013 | 21.51 | 21.51 | 21.40 | 21.43 | 39,700 | -0.18(-0.83%) |
Mar 05, 2013 | 21.53 | 21.62 | 21.53 | 21.61 | 15,216 | +0.10(+0.46%) |
Mar 04, 2013 | 21.49 | 21.53 | 21.44 | 21.51 | 16,737 | -0.01(-0.05%) |