Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.05 | 25.05 | 24.93 | 25.01 | 31,250 | -0.07(-0.26%) |
May 30, 2013 | 25.11 | 25.11 | 25.06 | 25.07 | 8,739 | +0.07(+0.26%) |
May 29, 2013 | 25.13 | 25.13 | 24.99 | 25.01 | 21,478 | -0.07(-0.29%) |
May 28, 2013 | 25.06 | 25.08 | 25.06 | 25.08 | 12,305 | +0.03(+0.13%) |
May 24, 2013 | 25.15 | 25.15 | 24.99 | 25.05 | 12,361 | -0.04(-0.16%) |
May 23, 2013 | 25.10 | 25.18 | 25.03 | 25.09 | 16,865 | +0.01(+0.03%) |
May 22, 2013 | 24.96 | 25.14 | 24.96 | 25.08 | 14,934 | +0.03(+0.13%) |
May 21, 2013 | 25.06 | 25.06 | 24.97 | 25.05 | 21,883 | -0.03(-0.13%) |
May 20, 2013 | 25.04 | 25.19 | 25.02 | 25.08 | 30,846 | +0.07(+0.26%) |
May 17, 2013 | 25.04 | 25.09 | 24.98 | 25.02 | 21,937 | +0.07(+0.29%) |
May 16, 2013 | 25.11 | 25.11 | 24.94 | 24.94 | 71,926 | -0.07(-0.26%) |
May 15, 2013 | 25.06 | 25.15 | 24.99 | 25.01 | 35,978 | -0.08(-0.33%) |
May 13, 2013 | 25.18 | 25.18 | 25.07 | 25.09 | 18,311 | +0.00(+0.00%) |
May 10, 2013 | 25.17 | 25.17 | 25.07 | 25.09 | 11,637 | -0.02(-0.10%) |
May 09, 2013 | 25.21 | 25.23 | 25.03 | 25.11 | 24,588 | +0.08(+0.32%) |
May 08, 2013 | 25.18 | 25.18 | 25.03 | 25.03 | 9,852 | -0.10(-0.42%) |
May 07, 2013 | 25.24 | 25.24 | 25.14 | 25.14 | 5,729 | -0.01(-0.03%) |
May 06, 2013 | 25.16 | 25.24 | 25.15 | 25.15 | 6,895 | +0.05(+0.20%) |
May 03, 2013 | 25.19 | 25.19 | 25.05 | 25.10 | 5,593 | -0.06(-0.23%) |
May 02, 2013 | 25.15 | 25.15 | 25.13 | 25.15 | 14,033 | +0.01(+0.03%) |
May 01, 2013 | 25.20 | 25.20 | 25.14 | 25.15 | 2,897 | -0.06(-0.23%) |
Apr 30, 2013 | 25.15 | 25.21 | 25.15 | 25.20 | 10,807 | +0.04(+0.16%) |
Apr 29, 2013 | 25.15 | 25.25 | 25.14 | 25.16 | 20,916 | +0.02(+0.07%) |
Apr 26, 2013 | 25.16 | 25.15 | 25.15 | 25.15 | 5,059 | -0.00(-0.00%) |
Apr 25, 2013 | 25.16 | 25.18 | 25.15 | 25.15 | 2,831 | -0.02(-0.06%) |
Apr 24, 2013 | 25.23 | 25.23 | 25.07 | 25.16 | 14,138 | +0.00(+0.00%) |
Apr 23, 2013 | 25.13 | 25.19 | 25.13 | 25.16 | 18,332 | +0.07(+0.26%) |
Apr 22, 2013 | 25.15 | 25.15 | 24.96 | 25.10 | 15,964 | -0.08(-0.30%) |
Apr 19, 2013 | 25.22 | 25.22 | 25.15 | 25.17 | 9,660 | +0.01(+0.04%) |
Apr 18, 2013 | 25.16 | 25.16 | 25.16 | 25.16 | 8,888 | +0.00(+0.00%) |
Apr 17, 2013 | 25.17 | 25.17 | 25.15 | 25.16 | 9,268 | +0.02(+0.10%) |
Apr 16, 2013 | 25.18 | 25.18 | 25.13 | 25.14 | 7,902 | +0.02(+0.10%) |
Apr 15, 2013 | 25.17 | 25.17 | 25.11 | 25.11 | 19,044 | -0.06(-0.23%) |
Apr 12, 2013 | 25.07 | 25.17 | 25.07 | 25.17 | 7,248 | +0.13(+0.54%) |
Apr 11, 2013 | 25.00 | 25.04 | 25.00 | 25.04 | 801 | -0.03(-0.12%) |
Apr 10, 2013 | 25.08 | 25.11 | 25.06 | 25.07 | 5,458 | -0.03(-0.12%) |
Apr 09, 2013 | 25.18 | 25.18 | 24.93 | 25.10 | 8,965 | +0.04(+0.16%) |
Apr 08, 2013 | 25.03 | 25.06 | 25.02 | 25.06 | 5,973 | -0.02(-0.07%) |
Apr 05, 2013 | 24.99 | 25.07 | 24.98 | 25.07 | 5,645 | +0.07(+0.26%) |
Apr 04, 2013 | 24.98 | 25.09 | 24.97 | 25.01 | 3,426 | -0.03(-0.13%) |
Apr 03, 2013 | 25.04 | 25.07 | 24.97 | 25.04 | 11,195 | -0.02(-0.07%) |
Apr 02, 2013 | 25.07 | 25.09 | 25.06 | 25.06 | 8,877 | -0.02(-0.07%) |
Apr 01, 2013 | 25.08 | 25.13 | 25.05 | 25.07 | 17,516 | +0.00(+0.00%) |
Mar 28, 2013 | 25.09 | 25.11 | 25.07 | 25.07 | 6,744 | +0.00(+0.00%) |
Mar 27, 2013 | 25.23 | 25.23 | 25.06 | 25.07 | 17,360 | -0.02(-0.07%) |
Mar 26, 2013 | 25.09 | 25.13 | 25.07 | 25.09 | 17,770 | +0.01(+0.05%) |
Mar 25, 2013 | 25.12 | 25.14 | 25.07 | 25.08 | 13,414 | -0.01(-0.05%) |
Mar 22, 2013 | 25.23 | 25.23 | 25.06 | 25.09 | 8,977 | +0.04(+0.16%) |
Mar 21, 2013 | 25.13 | 25.13 | 25.02 | 25.05 | 45,555 | -0.08(-0.32%) |
Mar 20, 2013 | 25.13 | 25.13 | 25.09 | 25.13 | 14,840 | +0.00(+0.00%) |
Mar 19, 2013 | 25.13 | 25.13 | 25.11 | 25.13 | 3,544 | +0.07(+0.29%) |
Mar 18, 2013 | 25.14 | 25.14 | 25.05 | 25.06 | 32,554 | -0.06(-0.26%) |
Mar 15, 2013 | 25.06 | 25.13 | 25.06 | 25.12 | 14,001 | -0.02(-0.07%) |
Mar 14, 2013 | 25.14 | 25.15 | 25.12 | 25.14 | 18,924 | +0.04(+0.16%) |
Mar 13, 2013 | 25.13 | 25.13 | 25.09 | 25.10 | 15,711 | -0.02(-0.10%) |
Mar 12, 2013 | 25.10 | 25.13 | 25.05 | 25.12 | 15,918 | +0.00(+0.00%) |
Mar 11, 2013 | 25.13 | 25.15 | 25.11 | 25.12 | 65,934 | +0.01(+0.03%) |
Mar 08, 2013 | 25.11 | 25.13 | 25.09 | 25.11 | 107,324 | +0.08(+0.33%) |
Mar 07, 2013 | 25.11 | 25.11 | 25.02 | 25.03 | 5,602 | -0.08(-0.32%) |
Mar 06, 2013 | 25.11 | 25.12 | 25.01 | 25.11 | 57,220 | -0.00(-0.02%) |
Mar 05, 2013 | 25.15 | 25.15 | 25.10 | 25.12 | 16,773 | -0.01(-0.05%) |
Mar 04, 2013 | 25.24 | 25.24 | 25.10 | 25.13 | 33,975 | -0.06(-0.23%) |