Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.46 | 21.48 | 20.67 | 21.26 | 67,890 | -0.19(-0.88%) |
May 30, 2013 | 21.47 | 21.61 | 21.30 | 21.45 | 48,281 | -0.01(-0.04%) |
May 29, 2013 | 21.67 | 21.73 | 21.24 | 21.46 | 42,587 | -0.28(-1.30%) |
May 28, 2013 | 21.52 | 21.86 | 21.48 | 21.74 | 100,183 | +0.38(+1.77%) |
May 24, 2013 | 20.91 | 21.42 | 20.91 | 21.37 | 39,082 | +0.45(+2.14%) |
May 23, 2013 | 20.49 | 21.00 | 20.49 | 20.92 | 35,856 | +0.13(+0.60%) |
May 22, 2013 | 21.18 | 21.37 | 20.69 | 20.79 | 46,267 | -0.42(-1.96%) |
May 21, 2013 | 21.20 | 21.37 | 20.98 | 21.21 | 47,434 | +0.04(+0.19%) |
May 20, 2013 | 21.08 | 21.22 | 20.93 | 21.17 | 33,210 | +0.03(+0.15%) |
May 17, 2013 | 20.94 | 21.22 | 20.85 | 21.14 | 74,563 | +0.24(+1.17%) |
May 16, 2013 | 20.95 | 20.99 | 20.76 | 20.89 | 20,439 | -0.06(-0.30%) |
May 15, 2013 | 20.94 | 21.00 | 20.67 | 20.96 | 114,783 | +0.15(+0.72%) |
May 13, 2013 | 20.59 | 20.86 | 20.57 | 20.81 | 49,095 | +0.13(+0.61%) |
May 10, 2013 | 20.78 | 20.85 | 20.48 | 20.68 | 49,155 | -0.01(-0.04%) |
May 09, 2013 | 20.85 | 20.87 | 20.62 | 20.69 | 56,429 | -0.13(-0.60%) |
May 08, 2013 | 20.51 | 20.96 | 20.46 | 20.82 | 64,368 | +0.19(+0.91%) |
May 07, 2013 | 20.72 | 20.80 | 20.36 | 20.63 | 43,407 | -0.01(-0.04%) |
May 06, 2013 | 20.19 | 21.02 | 20.19 | 20.63 | 146,440 | +0.39(+1.94%) |
May 03, 2013 | 19.79 | 20.33 | 19.51 | 20.24 | 63,965 | +0.73(+3.75%) |
May 02, 2013 | 19.34 | 19.86 | 19.24 | 19.51 | 87,275 | +0.33(+1.73%) |
May 01, 2013 | 19.82 | 19.85 | 19.14 | 19.18 | 132,094 | -0.61(-3.08%) |
Apr 30, 2013 | 20.12 | 20.35 | 19.72 | 19.79 | 191,957 | -0.15(-0.74%) |
Apr 29, 2013 | 19.65 | 20.08 | 19.62 | 19.94 | 64,317 | +0.27(+1.39%) |
Apr 26, 2013 | 20.16 | 20.18 | 19.61 | 19.66 | 117,393 | -0.51(-2.55%) |
Apr 25, 2013 | 20.65 | 20.67 | 19.99 | 20.18 | 135,108 | -0.35(-1.71%) |
Apr 24, 2013 | 20.29 | 20.59 | 20.29 | 20.53 | 49,697 | +0.16(+0.80%) |
Apr 23, 2013 | 20.15 | 20.36 | 19.94 | 20.36 | 46,825 | +0.41(+2.07%) |
Apr 22, 2013 | 20.17 | 20.21 | 19.77 | 19.95 | 98,568 | -0.14(-0.70%) |
Apr 19, 2013 | 20.57 | 20.58 | 20.04 | 20.09 | 73,258 | -0.45(-2.20%) |
Apr 18, 2013 | 20.49 | 20.65 | 20.21 | 20.54 | 71,636 | +0.14(+0.69%) |
Apr 17, 2013 | 20.15 | 20.54 | 20.00 | 20.40 | 81,259 | +0.16(+0.81%) |
Apr 16, 2013 | 20.29 | 20.31 | 19.96 | 20.24 | 38,732 | +0.13(+0.66%) |
Apr 15, 2013 | 20.43 | 20.63 | 19.86 | 20.11 | 84,385 | -0.55(-2.64%) |
Apr 12, 2013 | 20.66 | 20.77 | 20.44 | 20.65 | 45,283 | -0.02(-0.11%) |
Apr 11, 2013 | 20.72 | 20.73 | 20.55 | 20.68 | 44,564 | +0.00(+0.00%) |
Apr 10, 2013 | 20.72 | 20.72 | 20.55 | 20.68 | 118,879 | +0.09(+0.45%) |
Apr 09, 2013 | 20.68 | 20.68 | 20.58 | 20.58 | 86,571 | -0.03(-0.15%) |
Apr 08, 2013 | 20.61 | 20.66 | 20.53 | 20.61 | 41,553 | +0.15(+0.72%) |
Apr 05, 2013 | 20.01 | 20.68 | 20.01 | 20.47 | 71,740 | +0.10(+0.50%) |
Apr 04, 2013 | 20.27 | 20.44 | 20.10 | 20.36 | 42,218 | +0.16(+0.81%) |
Apr 03, 2013 | 20.61 | 20.61 | 20.15 | 20.20 | 116,303 | -0.34(-1.63%) |
Apr 02, 2013 | 20.54 | 20.64 | 20.44 | 20.54 | 38,908 | +0.08(+0.38%) |
Apr 01, 2013 | 20.65 | 20.69 | 20.39 | 20.46 | 83,317 | -0.22(-1.06%) |
Mar 28, 2013 | 20.67 | 20.70 | 20.34 | 20.68 | 577,723 | -0.71(-3.32%) |
Mar 27, 2013 | 21.46 | 21.65 | 21.32 | 21.39 | 13,711 | -0.16(-0.76%) |
Mar 26, 2013 | 21.46 | 21.85 | 21.20 | 21.55 | 21,508 | +0.22(+1.02%) |
Mar 25, 2013 | 21.11 | 21.46 | 20.99 | 21.33 | 24,992 | +0.28(+1.33%) |
Mar 22, 2013 | 21.11 | 21.11 | 20.88 | 21.05 | 16,224 | +0.06(+0.30%) |
Mar 21, 2013 | 20.89 | 21.06 | 20.61 | 20.99 | 30,281 | -0.10(-0.48%) |
Mar 20, 2013 | 21.11 | 21.11 | 20.83 | 21.09 | 20,238 | +0.06(+0.30%) |
Mar 19, 2013 | 21.04 | 21.09 | 20.75 | 21.03 | 28,625 | +0.09(+0.45%) |
Mar 18, 2013 | 20.77 | 20.97 | 20.57 | 20.93 | 33,147 | -0.13(-0.63%) |
Mar 15, 2013 | 21.36 | 21.36 | 20.71 | 21.07 | 86,188 | -0.24(-1.14%) |
Mar 14, 2013 | 21.02 | 21.36 | 20.94 | 21.31 | 27,396 | +0.26(+1.22%) |
Mar 13, 2013 | 21.00 | 21.21 | 20.85 | 21.05 | 13,117 | +0.13(+0.63%) |
Mar 12, 2013 | 21.22 | 21.44 | 20.82 | 20.92 | 19,244 | -0.29(-1.36%) |
Mar 11, 2013 | 21.66 | 21.68 | 21.07 | 21.21 | 27,664 | -0.45(-2.09%) |
Mar 08, 2013 | 21.81 | 21.81 | 21.56 | 21.66 | 29,926 | -0.02(-0.11%) |
Mar 07, 2013 | 21.68 | 21.78 | 21.53 | 21.68 | 29,595 | +0.00(+0.00%) |
Mar 06, 2013 | 21.25 | 21.80 | 21.25 | 21.68 | 15,069 | +0.44(+2.09%) |
Mar 05, 2013 | 20.82 | 21.31 | 20.82 | 21.24 | 18,928 | +0.48(+2.29%) |
Mar 04, 2013 | 20.84 | 20.92 | 20.43 | 20.76 | 28,468 | +0.09(+0.45%) |