Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.54 | 21.57 | 21.14 | 21.25 | 13,651 | -0.53(-2.43%) |
May 30, 2013 | 21.69 | 21.85 | 21.69 | 21.78 | 3,749 | +0.17(+0.80%) |
May 29, 2013 | 21.68 | 21.72 | 21.55 | 21.60 | 10,942 | -0.17(-0.78%) |
May 28, 2013 | 21.74 | 22.11 | 21.68 | 21.77 | 17,142 | -0.10(-0.44%) |
May 24, 2013 | 21.67 | 21.94 | 21.67 | 21.87 | 7,531 | +0.15(+0.67%) |
May 23, 2013 | 21.71 | 21.86 | 21.64 | 21.72 | 6,946 | -0.14(-0.63%) |
May 22, 2013 | 22.02 | 22.18 | 21.74 | 21.86 | 30,365 | +0.03(+0.14%) |
May 21, 2013 | 21.99 | 22.00 | 21.79 | 21.83 | 7,900 | -0.13(-0.60%) |
May 20, 2013 | 22.29 | 22.34 | 21.88 | 21.96 | 33,632 | -0.21(-0.96%) |
May 17, 2013 | 22.09 | 22.20 | 22.06 | 22.17 | 7,250 | +0.04(+0.16%) |
May 16, 2013 | 21.88 | 22.35 | 21.88 | 22.14 | 8,281 | +0.33(+1.51%) |
May 15, 2013 | 21.97 | 22.27 | 21.81 | 21.81 | 3,066 | +0.21(+0.95%) |
May 13, 2013 | 21.60 | 21.60 | 21.60 | 21.60 | 334 | +0.08(+0.37%) |
May 10, 2013 | 21.38 | 21.52 | 21.21 | 21.52 | 5,981 | +0.02(+0.08%) |
May 09, 2013 | 21.66 | 21.66 | 21.35 | 21.51 | 21,906 | -0.08(-0.36%) |
May 08, 2013 | 21.58 | 21.62 | 21.40 | 21.58 | 14,059 | +0.27(+1.25%) |
May 07, 2013 | 21.20 | 21.32 | 21.20 | 21.32 | 669 | +0.01(+0.06%) |
May 06, 2013 | 21.57 | 21.57 | 21.15 | 21.31 | 20,804 | -0.07(-0.31%) |
May 03, 2013 | 21.24 | 21.42 | 21.24 | 21.37 | 2,108 | +0.01(+0.03%) |
May 02, 2013 | 21.02 | 21.37 | 20.97 | 21.37 | 14,156 | +0.33(+1.59%) |
May 01, 2013 | 21.03 | 21.20 | 20.89 | 21.03 | 7,254 | -0.06(-0.30%) |
Apr 30, 2013 | 21.12 | 21.17 | 20.93 | 21.09 | 20,339 | -0.11(-0.51%) |
Apr 29, 2013 | 21.12 | 21.26 | 21.12 | 21.20 | 8,097 | -0.06(-0.27%) |
Apr 26, 2013 | 21.17 | 21.30 | 21.18 | 21.26 | 5,389 | +0.07(+0.35%) |
Apr 25, 2013 | 21.25 | 21.25 | 21.08 | 21.18 | 17,112 | -0.10(-0.46%) |
Apr 24, 2013 | 21.48 | 21.54 | 21.25 | 21.28 | 5,289 | -0.23(-1.06%) |
Apr 23, 2013 | 21.75 | 21.75 | 21.51 | 21.51 | 4,937 | -0.06(-0.28%) |
Apr 22, 2013 | 21.64 | 21.68 | 21.37 | 21.57 | 54,075 | -0.12(-0.54%) |
Apr 19, 2013 | 21.47 | 21.68 | 21.47 | 21.68 | 4,776 | +0.41(+1.93%) |
Apr 18, 2013 | 21.32 | 21.48 | 21.21 | 21.27 | 6,383 | -0.02(-0.09%) |
Apr 17, 2013 | 21.60 | 21.60 | 21.20 | 21.29 | 19,351 | -0.47(-2.16%) |
Apr 16, 2013 | 21.51 | 21.76 | 21.32 | 21.76 | 9,935 | +0.30(+1.41%) |
Apr 15, 2013 | 21.62 | 21.75 | 21.46 | 21.46 | 7,073 | -0.16(-0.75%) |
Apr 12, 2013 | 21.45 | 21.62 | 21.45 | 21.62 | 5,175 | -0.11(-0.49%) |
Apr 11, 2013 | 21.57 | 21.73 | 21.45 | 21.73 | 30,509 | +0.18(+0.82%) |
Apr 10, 2013 | 21.51 | 21.59 | 21.31 | 21.55 | 40,019 | +0.15(+0.71%) |
Apr 09, 2013 | 21.27 | 21.47 | 21.27 | 21.40 | 5,617 | -0.07(-0.32%) |
Apr 08, 2013 | 21.48 | 21.48 | 21.35 | 21.47 | 2,142 | +0.14(+0.66%) |
Apr 05, 2013 | 21.37 | 21.46 | 21.29 | 21.33 | 17,979 | -0.26(-1.20%) |
Apr 04, 2013 | 21.83 | 21.83 | 21.59 | 21.59 | 14,712 | -0.30(-1.35%) |
Apr 03, 2013 | 21.99 | 21.99 | 21.84 | 21.89 | 11,130 | -0.30(-1.35%) |
Apr 02, 2013 | 22.07 | 22.23 | 22.06 | 22.18 | 24,225 | +0.17(+0.79%) |
Apr 01, 2013 | 22.09 | 22.09 | 21.88 | 22.01 | 19,117 | +0.02(+0.11%) |
Mar 28, 2013 | 21.67 | 21.99 | 21.60 | 21.99 | 41,217 | +0.35(+1.62%) |
Mar 27, 2013 | 21.66 | 21.69 | 21.57 | 21.64 | 3,682 | -0.05(-0.23%) |
Mar 26, 2013 | 21.39 | 21.75 | 21.39 | 21.69 | 36,501 | +0.32(+1.51%) |
Mar 25, 2013 | 21.42 | 21.62 | 21.37 | 21.37 | 7,177 | +0.13(+0.63%) |
Mar 22, 2013 | 21.37 | 21.37 | 21.22 | 21.23 | 9,399 | -0.01(-0.06%) |
Mar 21, 2013 | 21.28 | 21.28 | 21.16 | 21.24 | 11,140 | -0.16(-0.74%) |
Mar 20, 2013 | 21.45 | 21.45 | 21.27 | 21.40 | 12,071 | +0.20(+0.96%) |
Mar 19, 2013 | 21.01 | 21.34 | 21.01 | 21.20 | 12,707 | +0.12(+0.58%) |
Mar 18, 2013 | 21.21 | 21.22 | 21.08 | 21.08 | 12,968 | -0.40(-1.88%) |
Mar 15, 2013 | 20.69 | 21.48 | 20.69 | 21.48 | 94,084 | +0.59(+2.82%) |
Mar 14, 2013 | 20.91 | 20.91 | 20.72 | 20.89 | 34,315 | +0.16(+0.75%) |
Mar 13, 2013 | 20.63 | 20.74 | 20.63 | 20.73 | 4,485 | -0.11(-0.52%) |
Mar 12, 2013 | 20.70 | 20.84 | 20.70 | 20.84 | 15,214 | +0.16(+0.78%) |
Mar 11, 2013 | 20.59 | 20.69 | 20.59 | 20.68 | 22,916 | +0.13(+0.65%) |
Mar 08, 2013 | 20.66 | 20.66 | 20.47 | 20.55 | 10,718 | -0.01(-0.06%) |
Mar 07, 2013 | 20.55 | 20.56 | 20.48 | 20.56 | 8,228 | -0.16(-0.75%) |
Mar 06, 2013 | 20.76 | 20.76 | 20.60 | 20.71 | 14,621 | -0.14(-0.69%) |
Mar 05, 2013 | 20.64 | 20.87 | 20.46 | 20.86 | 13,500 | +0.40(+1.97%) |
Mar 04, 2013 | 19.90 | 20.48 | 19.90 | 20.46 | 19,676 | +0.61(+3.06%) |