Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.02 | 21.15 | 20.89 | 20.89 | 20,202 | -0.18(-0.86%) |
May 30, 2013 | 20.85 | 21.11 | 20.85 | 21.07 | 0 | +0.27(+1.32%) |
May 29, 2013 | 20.71 | 20.85 | 20.65 | 20.79 | 53,222 | -0.05(-0.22%) |
May 28, 2013 | 20.96 | 21.16 | 20.78 | 20.84 | 15,536 | +0.12(+0.56%) |
May 24, 2013 | 20.73 | 20.73 | 20.54 | 20.72 | 0 | -0.15(-0.72%) |
May 23, 2013 | 20.63 | 20.94 | 20.59 | 20.88 | 0 | +0.05(+0.22%) |
May 22, 2013 | 21.35 | 21.39 | 20.74 | 20.83 | 0 | -0.45(-2.09%) |
May 21, 2013 | 21.46 | 21.46 | 21.21 | 21.28 | 0 | -0.06(-0.30%) |
May 20, 2013 | 21.38 | 21.42 | 21.28 | 21.34 | 0 | -0.06(-0.27%) |
May 17, 2013 | 21.30 | 21.41 | 21.16 | 21.40 | 0 | +0.03(+0.14%) |
May 16, 2013 | 21.33 | 21.52 | 21.33 | 21.37 | 50,534 | +0.16(+0.77%) |
May 15, 2013 | 21.09 | 21.26 | 21.09 | 21.21 | 0 | +0.25(+1.19%) |
May 13, 2013 | 20.79 | 20.96 | 20.79 | 20.96 | 0 | +0.13(+0.65%) |
May 10, 2013 | 20.69 | 20.83 | 20.69 | 20.82 | 0 | +0.22(+1.07%) |
May 09, 2013 | 20.64 | 20.76 | 20.49 | 20.60 | 0 | -0.19(-0.92%) |
May 08, 2013 | 20.45 | 20.79 | 20.45 | 20.79 | 0 | +0.32(+1.55%) |
May 07, 2013 | 20.58 | 20.66 | 20.45 | 20.47 | 0 | -0.22(-1.07%) |
May 06, 2013 | 20.61 | 20.70 | 20.58 | 20.70 | 0 | +0.11(+0.51%) |
May 03, 2013 | 20.50 | 20.63 | 20.50 | 20.59 | 0 | +0.22(+1.09%) |
May 02, 2013 | 20.23 | 20.40 | 20.23 | 20.37 | 0 | +0.21(+1.05%) |
May 01, 2013 | 20.19 | 20.43 | 20.16 | 20.16 | 0 | -0.08(-0.38%) |
Apr 30, 2013 | 20.07 | 20.25 | 20.07 | 20.23 | 0 | +0.09(+0.43%) |
Apr 29, 2013 | 20.02 | 20.20 | 20.02 | 20.15 | 18,764 | +0.12(+0.62%) |
Apr 26, 2013 | 20.04 | 20.05 | 19.87 | 20.02 | 22,317 | +0.15(+0.77%) |
Apr 25, 2013 | 19.70 | 19.97 | 19.70 | 19.87 | 14,367 | +0.23(+1.17%) |
Apr 24, 2013 | 19.58 | 19.71 | 19.54 | 19.64 | 0 | -0.04(-0.19%) |
Apr 23, 2013 | 19.51 | 19.76 | 19.51 | 19.68 | 28,104 | +0.51(+2.66%) |
Apr 22, 2013 | 19.04 | 19.20 | 18.95 | 19.17 | 69,695 | +0.17(+0.91%) |
Apr 19, 2013 | 19.16 | 19.16 | 18.89 | 18.99 | 32,102 | -0.14(-0.71%) |
Apr 18, 2013 | 19.51 | 19.51 | 19.04 | 19.13 | 60,571 | -0.35(-1.82%) |
Apr 17, 2013 | 19.70 | 19.75 | 19.41 | 19.48 | 17,752 | -0.40(-2.03%) |
Apr 16, 2013 | 19.68 | 19.89 | 19.65 | 19.89 | 21,980 | +0.30(+1.52%) |
Apr 15, 2013 | 19.90 | 19.94 | 19.57 | 19.59 | 30,203 | -0.40(-2.02%) |
Apr 12, 2013 | 19.90 | 19.99 | 19.74 | 19.99 | 14,700 | +0.01(+0.05%) |
Apr 11, 2013 | 20.04 | 20.04 | 19.95 | 19.98 | 102,497 | -0.07(-0.34%) |
Apr 10, 2013 | 19.76 | 20.10 | 19.76 | 20.05 | 16,744 | +0.35(+1.76%) |
Apr 09, 2013 | 19.54 | 19.75 | 19.50 | 19.70 | 95,508 | +0.16(+0.84%) |
Apr 08, 2013 | 19.60 | 19.60 | 19.44 | 19.54 | 14,859 | -0.04(-0.20%) |
Apr 05, 2013 | 19.39 | 19.59 | 19.22 | 19.58 | 46,702 | -0.23(-1.17%) |
Apr 04, 2013 | 19.85 | 19.85 | 19.72 | 19.81 | 168,441 | -0.08(-0.39%) |
Apr 03, 2013 | 20.13 | 20.13 | 19.84 | 19.89 | 39,179 | -0.15(-0.77%) |
Apr 02, 2013 | 20.19 | 20.20 | 19.99 | 20.04 | 14,746 | -0.03(-0.14%) |
Apr 01, 2013 | 20.45 | 20.45 | 20.03 | 20.07 | 16,671 | -0.32(-1.56%) |
Mar 28, 2013 | 20.29 | 20.39 | 20.27 | 20.39 | 27,846 | +0.08(+0.38%) |
Mar 27, 2013 | 20.14 | 20.35 | 20.14 | 20.31 | 11,589 | +0.10(+0.48%) |
Mar 26, 2013 | 20.20 | 20.26 | 20.15 | 20.21 | 18,025 | +0.08(+0.38%) |
Mar 25, 2013 | 20.30 | 20.33 | 20.04 | 20.14 | 31,010 | -0.13(-0.66%) |
Mar 22, 2013 | 20.28 | 20.28 | 20.15 | 20.27 | 11,621 | -0.07(-0.33%) |
Mar 21, 2013 | 20.39 | 20.45 | 20.20 | 20.34 | 24,693 | -0.20(-0.98%) |
Mar 20, 2013 | 20.54 | 20.58 | 20.51 | 20.54 | 12,487 | +0.09(+0.42%) |
Mar 19, 2013 | 20.66 | 20.66 | 20.26 | 20.45 | 35,775 | -0.18(-0.89%) |
Mar 18, 2013 | 20.56 | 20.71 | 20.44 | 20.64 | 31,521 | -0.14(-0.69%) |
Mar 15, 2013 | 20.95 | 20.95 | 20.72 | 20.78 | 16,524 | -0.11(-0.51%) |
Mar 14, 2013 | 20.83 | 20.89 | 20.80 | 20.89 | 12,647 | +0.11(+0.51%) |
Mar 13, 2013 | 20.69 | 20.87 | 20.68 | 20.78 | 12,299 | +0.05(+0.23%) |
Mar 12, 2013 | 20.88 | 20.88 | 20.64 | 20.73 | 29,503 | -0.17(-0.83%) |
Mar 11, 2013 | 20.84 | 20.92 | 20.81 | 20.91 | 19,348 | +0.10(+0.46%) |
Mar 08, 2013 | 20.85 | 20.85 | 20.69 | 20.81 | 15,167 | +0.06(+0.28%) |
Mar 07, 2013 | 20.76 | 20.78 | 20.68 | 20.75 | 41,187 | +0.03(+0.14%) |
Mar 06, 2013 | 20.68 | 20.77 | 20.67 | 20.72 | 78,391 | +0.18(+0.89%) |
Mar 05, 2013 | 20.65 | 20.65 | 20.46 | 20.54 | 33,520 | +0.17(+0.85%) |
Mar 04, 2013 | 20.27 | 20.38 | 20.23 | 20.37 | 11,116 | +0.05(+0.24%) |