Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.46 | 21.55 | 21.27 | 21.42 | 18,529 | -0.13(-0.60%) |
May 30, 2013 | 21.46 | 21.66 | 21.32 | 21.55 | 17,083 | +0.09(+0.42%) |
May 29, 2013 | 21.31 | 21.55 | 21.28 | 21.46 | 13,346 | +0.03(+0.13%) |
May 28, 2013 | 21.60 | 21.63 | 21.42 | 21.43 | 102,421 | +0.12(+0.58%) |
May 24, 2013 | 21.08 | 21.31 | 21.08 | 21.31 | 9,958 | +0.03(+0.14%) |
May 23, 2013 | 21.19 | 21.29 | 21.13 | 21.28 | 40,194 | -0.10(-0.47%) |
May 22, 2013 | 21.47 | 21.70 | 21.17 | 21.38 | 36,877 | -0.14(-0.65%) |
May 21, 2013 | 21.39 | 21.52 | 21.24 | 21.52 | 19,729 | +0.20(+0.94%) |
May 20, 2013 | 21.22 | 21.40 | 21.20 | 21.32 | 13,951 | +0.11(+0.52%) |
May 17, 2013 | 21.11 | 21.26 | 21.11 | 21.21 | 10,718 | +0.05(+0.24%) |
May 16, 2013 | 21.08 | 21.20 | 21.08 | 21.16 | 4,679 | -0.02(-0.09%) |
May 15, 2013 | 21.01 | 21.19 | 20.88 | 21.18 | 13,955 | +0.18(+0.86%) |
May 13, 2013 | 20.76 | 21.01 | 20.62 | 21.00 | 20,108 | +0.14(+0.67%) |
May 10, 2013 | 20.77 | 20.86 | 20.76 | 20.86 | 6,228 | +0.09(+0.42%) |
May 09, 2013 | 20.85 | 20.86 | 20.76 | 20.77 | 14,946 | -0.09(-0.42%) |
May 08, 2013 | 20.85 | 20.86 | 20.79 | 20.86 | 11,787 | +0.02(+0.10%) |
May 07, 2013 | 20.90 | 20.90 | 20.80 | 20.84 | 12,397 | +0.04(+0.19%) |
May 06, 2013 | 20.80 | 20.83 | 20.73 | 20.80 | 6,109 | +0.04(+0.19%) |
May 03, 2013 | 20.68 | 20.80 | 20.56 | 20.76 | 15,833 | +0.20(+0.97%) |
May 02, 2013 | 20.37 | 20.56 | 20.36 | 20.56 | 23,855 | +0.24(+1.18%) |
May 01, 2013 | 20.46 | 20.49 | 20.32 | 20.32 | 19,631 | -0.25(-1.22%) |
Apr 30, 2013 | 20.37 | 20.57 | 20.24 | 20.57 | 18,879 | +0.11(+0.54%) |
Apr 29, 2013 | 20.30 | 20.50 | 20.25 | 20.46 | 61,591 | +0.13(+0.64%) |
Apr 26, 2013 | 20.34 | 20.39 | 20.15 | 20.33 | 15,347 | -0.06(-0.29%) |
Apr 25, 2013 | 20.18 | 20.48 | 20.18 | 20.39 | 35,407 | +0.17(+0.84%) |
Apr 24, 2013 | 20.29 | 20.29 | 20.19 | 20.22 | 6,054 | -0.03(-0.15%) |
Apr 23, 2013 | 20.02 | 20.33 | 20.02 | 20.25 | 73,236 | +0.15(+0.75%) |
Apr 22, 2013 | 19.94 | 20.10 | 19.87 | 20.10 | 6,366 | +0.05(+0.25%) |
Apr 19, 2013 | 19.88 | 20.06 | 19.80 | 20.05 | 9,486 | +0.21(+1.06%) |
Apr 18, 2013 | 19.80 | 20.00 | 19.74 | 19.84 | 13,889 | -0.06(-0.31%) |
Apr 17, 2013 | 20.04 | 20.14 | 19.88 | 19.90 | 20,934 | -0.29(-1.43%) |
Apr 16, 2013 | 20.19 | 20.27 | 20.12 | 20.19 | 17,171 | +0.11(+0.55%) |
Apr 15, 2013 | 20.23 | 20.31 | 20.01 | 20.08 | 28,884 | -0.33(-1.62%) |
Apr 12, 2013 | 20.40 | 20.43 | 20.11 | 20.41 | 17,340 | +0.00(+0.00%) |
Apr 11, 2013 | 20.48 | 20.54 | 20.37 | 20.41 | 39,685 | -0.09(-0.44%) |
Apr 10, 2013 | 20.42 | 20.51 | 20.39 | 20.50 | 24,643 | +0.11(+0.54%) |
Apr 09, 2013 | 20.16 | 20.40 | 20.16 | 20.39 | 20,320 | +0.13(+0.64%) |
Apr 08, 2013 | 20.25 | 20.26 | 20.16 | 20.26 | 12,421 | +0.05(+0.25%) |
Apr 05, 2013 | 20.13 | 20.32 | 20.10 | 20.21 | 14,273 | -0.21(-1.03%) |
Apr 04, 2013 | 20.23 | 20.42 | 20.23 | 20.42 | 16,973 | +0.04(+0.20%) |
Apr 03, 2013 | 20.60 | 20.60 | 20.26 | 20.38 | 17,301 | -0.26(-1.25%) |
Apr 02, 2013 | 20.50 | 20.71 | 20.50 | 20.64 | 19,187 | +0.05(+0.23%) |
Apr 01, 2013 | 20.67 | 20.67 | 20.54 | 20.59 | 10,443 | -0.18(-0.87%) |
Mar 28, 2013 | 20.61 | 20.84 | 20.60 | 20.77 | 19,709 | +0.05(+0.24%) |
Mar 27, 2013 | 20.63 | 20.74 | 20.63 | 20.72 | 14,127 | -0.04(-0.19%) |
Mar 26, 2013 | 20.69 | 20.82 | 20.69 | 20.76 | 8,681 | +0.02(+0.10%) |
Mar 25, 2013 | 20.79 | 20.81 | 20.65 | 20.74 | 12,429 | -0.03(-0.14%) |
Mar 22, 2013 | 20.75 | 20.77 | 20.56 | 20.77 | 19,013 | +0.09(+0.44%) |
Mar 21, 2013 | 20.64 | 20.82 | 20.63 | 20.68 | 13,364 | -0.03(-0.14%) |
Mar 20, 2013 | 20.72 | 21.10 | 20.50 | 20.71 | 9,078 | +0.15(+0.73%) |
Mar 19, 2013 | 20.72 | 20.72 | 20.45 | 20.56 | 42,100 | -0.11(-0.53%) |
Mar 18, 2013 | 20.74 | 20.77 | 20.58 | 20.67 | 13,289 | -0.07(-0.34%) |
Mar 15, 2013 | 20.62 | 20.74 | 20.62 | 20.74 | 11,783 | -0.06(-0.29%) |
Mar 14, 2013 | 20.70 | 20.80 | 20.70 | 20.80 | 8,482 | +0.14(+0.68%) |
Mar 13, 2013 | 20.65 | 20.71 | 20.64 | 20.66 | 8,264 | +0.01(+0.05%) |
Mar 12, 2013 | 20.70 | 20.78 | 20.63 | 20.65 | 17,115 | -0.10(-0.48%) |
Mar 11, 2013 | 20.48 | 20.75 | 20.48 | 20.75 | 22,192 | +0.04(+0.19%) |
Mar 08, 2013 | 20.68 | 20.76 | 20.32 | 20.71 | 43,255 | +0.05(+0.24%) |
Mar 07, 2013 | 20.60 | 20.69 | 20.57 | 20.66 | 20,267 | -0.03(-0.17%) |
Mar 06, 2013 | 20.70 | 20.74 | 20.67 | 20.69 | 18,108 | -0.02(-0.07%) |
Mar 05, 2013 | 20.63 | 20.76 | 20.63 | 20.71 | 36,063 | +0.08(+0.39%) |
Mar 04, 2013 | 20.45 | 20.63 | 20.37 | 20.63 | 22,837 | +0.11(+0.54%) |