Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.13 | 20.13 | 19.95 | 19.96 | 3,430 | -0.44(-2.15%) |
May 30, 2013 | 20.28 | 20.52 | 20.28 | 20.40 | 0 | +0.10(+0.50%) |
May 29, 2013 | 20.52 | 20.52 | 20.30 | 20.30 | 523 | -0.28(-1.34%) |
May 28, 2013 | 20.67 | 20.71 | 20.57 | 20.57 | 2,670 | +0.23(+1.14%) |
May 24, 2013 | 20.33 | 20.37 | 20.30 | 20.34 | 0 | -0.03(-0.13%) |
May 23, 2013 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | -0.33(-1.58%) |
May 22, 2013 | 21.02 | 21.02 | 20.69 | 20.69 | 0 | -0.32(-1.51%) |
May 21, 2013 | 20.98 | 21.04 | 20.92 | 21.01 | 0 | -0.04(-0.17%) |
May 20, 2013 | 20.99 | 21.08 | 20.98 | 21.05 | 0 | +0.12(+0.58%) |
May 17, 2013 | 20.91 | 20.94 | 20.91 | 20.93 | 0 | +0.04(+0.21%) |
May 16, 2013 | 20.94 | 20.94 | 20.88 | 20.88 | 309 | +0.06(+0.29%) |
May 15, 2013 | 20.81 | 20.89 | 20.77 | 20.82 | 0 | +0.15(+0.71%) |
May 13, 2013 | 20.74 | 20.74 | 20.68 | 20.68 | 0 | -0.21(-0.99%) |
May 10, 2013 | 20.87 | 20.90 | 20.78 | 20.88 | 0 | -0.09(-0.45%) |
May 09, 2013 | 21.12 | 21.17 | 20.98 | 20.98 | 0 | -0.23(-1.09%) |
May 08, 2013 | 21.06 | 21.22 | 21.06 | 21.21 | 0 | +0.15(+0.73%) |
May 07, 2013 | 21.00 | 21.10 | 21.00 | 21.05 | 0 | +0.20(+0.95%) |
May 06, 2013 | 20.80 | 20.88 | 20.80 | 20.86 | 0 | -0.01(-0.07%) |
May 03, 2013 | 20.90 | 20.91 | 20.86 | 20.87 | 0 | +0.17(+0.81%) |
May 02, 2013 | 20.67 | 20.73 | 20.67 | 20.70 | 0 | +0.11(+0.54%) |
May 01, 2013 | 20.73 | 20.74 | 20.59 | 20.59 | 0 | -0.26(-1.24%) |
Apr 30, 2013 | 20.59 | 20.86 | 20.59 | 20.85 | 0 | +0.33(+1.59%) |
Apr 29, 2013 | 20.43 | 20.57 | 20.43 | 20.52 | 11,474 | +0.15(+0.71%) |
Apr 26, 2013 | 20.40 | 20.60 | 20.38 | 20.38 | 0 | -0.22(-1.09%) |
Apr 25, 2013 | 20.58 | 20.64 | 20.43 | 20.60 | 5,047 | +0.23(+1.15%) |
Apr 24, 2013 | 20.33 | 20.37 | 20.29 | 20.37 | 0 | +0.13(+0.63%) |
Apr 23, 2013 | 20.21 | 20.25 | 20.20 | 20.24 | 959 | +0.06(+0.30%) |
Apr 22, 2013 | 20.04 | 20.19 | 20.03 | 20.18 | 2,907 | +0.12(+0.61%) |
Apr 19, 2013 | 20.01 | 20.05 | 20.01 | 20.05 | 788 | +0.34(+1.73%) |
Apr 18, 2013 | 19.64 | 19.75 | 19.64 | 19.71 | 1,866 | +0.09(+0.46%) |
Apr 17, 2013 | 19.73 | 19.77 | 19.57 | 19.62 | 4,003 | -0.37(-1.87%) |
Apr 16, 2013 | 19.86 | 20.01 | 19.86 | 20.00 | 7,349 | +0.48(+2.46%) |
Apr 15, 2013 | 19.69 | 19.74 | 19.49 | 19.52 | 1,451 | -0.38(-1.90%) |
Apr 12, 2013 | 19.87 | 19.95 | 19.78 | 19.89 | 9,702 | -0.39(-1.93%) |
Apr 11, 2013 | 20.32 | 20.35 | 20.29 | 20.29 | 15,974 | -0.13(-0.65%) |
Apr 10, 2013 | 20.30 | 20.50 | 20.30 | 20.42 | 4,445 | +0.34(+1.70%) |
Apr 09, 2013 | 19.89 | 20.15 | 19.89 | 20.08 | 3,396 | +0.24(+1.23%) |
Apr 08, 2013 | 19.73 | 19.83 | 19.73 | 19.83 | 3,569 | -0.01(-0.04%) |
Apr 05, 2013 | 19.63 | 19.89 | 19.63 | 19.84 | 11,056 | -0.13(-0.65%) |
Apr 04, 2013 | 20.06 | 20.06 | 19.97 | 19.97 | 5,699 | -0.19(-0.94%) |
Apr 03, 2013 | 20.39 | 20.39 | 20.16 | 20.16 | 5,400 | -0.41(-1.97%) |
Apr 02, 2013 | 20.55 | 20.57 | 20.55 | 20.57 | 330 | +0.05(+0.27%) |
Apr 01, 2013 | 20.57 | 20.59 | 20.51 | 20.51 | 2,912 | -0.22(-1.05%) |
Mar 28, 2013 | 20.61 | 20.73 | 20.61 | 20.73 | 615 | +0.00(+0.01%) |
Mar 27, 2013 | 20.58 | 20.76 | 20.58 | 20.73 | 5,189 | +0.07(+0.33%) |
Mar 26, 2013 | 20.65 | 20.70 | 20.62 | 20.66 | 3,495 | +0.11(+0.54%) |
Mar 25, 2013 | 20.59 | 20.59 | 20.45 | 20.55 | 4,503 | +0.07(+0.34%) |
Mar 22, 2013 | 20.51 | 20.51 | 20.48 | 20.48 | 3,466 | -0.07(-0.33%) |
Mar 21, 2013 | 20.65 | 20.68 | 20.54 | 20.55 | 2,048 | -0.29(-1.40%) |
Mar 20, 2013 | 20.88 | 20.94 | 20.84 | 20.84 | 2,633 | +0.16(+0.79%) |
Mar 19, 2013 | 20.84 | 20.84 | 20.60 | 20.68 | 8,455 | -0.20(-0.95%) |
Mar 18, 2013 | 20.94 | 20.97 | 20.86 | 20.87 | 61,813 | -0.21(-1.02%) |
Mar 15, 2013 | 21.18 | 21.18 | 21.09 | 21.09 | 2,700 | -0.24(-1.13%) |
Mar 14, 2013 | 21.34 | 21.35 | 21.33 | 21.33 | 3,489 | +0.03(+0.12%) |
Mar 13, 2013 | 21.30 | 21.35 | 21.26 | 21.30 | 2,752 | -0.21(-1.00%) |
Mar 12, 2013 | 21.49 | 21.52 | 21.48 | 21.52 | 15,819 | -0.28(-1.29%) |
Mar 11, 2013 | 21.84 | 21.84 | 21.75 | 21.80 | 1,075 | -0.24(-1.11%) |
Mar 08, 2013 | 21.89 | 22.04 | 21.89 | 22.04 | 5,682 | +0.17(+0.79%) |
Mar 07, 2013 | 21.78 | 21.87 | 21.77 | 21.87 | 9,231 | +0.20(+0.91%) |
Mar 06, 2013 | 21.62 | 21.68 | 21.61 | 21.67 | 4,097 | +0.21(+0.96%) |
Mar 05, 2013 | 21.43 | 21.56 | 21.43 | 21.47 | 3,722 | +0.14(+0.65%) |
Mar 04, 2013 | 21.28 | 21.33 | 21.13 | 21.33 | 9,727 | -0.11(-0.52%) |