Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.20 | 25.33 | 25.15 | 25.16 | 34,274 | -0.17(-0.67%) |
May 30, 2013 | 25.16 | 25.34 | 25.16 | 25.33 | 26,994 | +0.13(+0.52%) |
May 29, 2013 | 25.35 | 25.46 | 25.15 | 25.20 | 97,609 | -0.59(-2.29%) |
May 28, 2013 | 25.80 | 25.97 | 25.78 | 25.79 | 50,397 | +0.01(+0.04%) |
May 24, 2013 | 25.60 | 25.78 | 25.60 | 25.78 | 37,248 | +0.13(+0.51%) |
May 23, 2013 | 25.67 | 25.80 | 25.61 | 25.65 | 95,558 | -0.12(-0.47%) |
May 22, 2013 | 25.75 | 25.83 | 25.75 | 25.77 | 100,297 | +0.05(+0.19%) |
May 21, 2013 | 25.67 | 25.74 | 25.63 | 25.72 | 53,117 | +0.05(+0.19%) |
May 20, 2013 | 25.69 | 25.70 | 25.62 | 25.67 | 23,715 | -0.02(-0.08%) |
May 17, 2013 | 25.68 | 25.71 | 25.65 | 25.69 | 22,934 | +0.01(+0.04%) |
May 16, 2013 | 25.60 | 25.69 | 25.60 | 25.68 | 28,478 | +0.08(+0.31%) |
May 15, 2013 | 25.67 | 25.67 | 25.60 | 25.60 | 91,548 | -0.08(-0.31%) |
May 13, 2013 | 25.67 | 25.69 | 25.62 | 25.68 | 14,162 | +0.02(+0.08%) |
May 10, 2013 | 25.64 | 25.70 | 25.64 | 25.66 | 19,322 | -0.03(-0.12%) |
May 09, 2013 | 25.74 | 25.75 | 25.61 | 25.69 | 42,126 | -0.04(-0.16%) |
May 08, 2013 | 25.74 | 25.75 | 25.63 | 25.73 | 84,061 | -0.07(-0.27%) |
May 07, 2013 | 25.64 | 25.80 | 25.54 | 25.80 | 122,574 | +0.11(+0.43%) |
May 06, 2013 | 25.67 | 25.69 | 25.60 | 25.69 | 53,734 | +0.06(+0.23%) |
May 03, 2013 | 25.66 | 25.67 | 25.62 | 25.63 | 41,128 | -0.03(-0.12%) |
May 02, 2013 | 25.56 | 25.68 | 25.56 | 25.66 | 40,569 | +0.05(+0.20%) |
May 01, 2013 | 25.69 | 25.69 | 25.56 | 25.61 | 91,831 | +0.00(+0.00%) |
Apr 30, 2013 | 25.53 | 25.64 | 25.50 | 25.61 | 79,985 | +0.12(+0.47%) |
Apr 29, 2013 | 25.42 | 25.50 | 25.41 | 25.49 | 54,105 | +0.10(+0.39%) |
Apr 26, 2013 | 25.41 | 25.45 | 25.31 | 25.39 | 54,735 | -0.06(-0.24%) |
Apr 25, 2013 | 25.44 | 25.47 | 25.39 | 25.45 | 30,534 | +0.04(+0.16%) |
Apr 24, 2013 | 25.40 | 25.43 | 25.37 | 25.41 | 18,906 | +0.01(+0.04%) |
Apr 23, 2013 | 25.39 | 25.42 | 25.35 | 25.40 | 66,471 | +0.05(+0.20%) |
Apr 22, 2013 | 25.41 | 25.41 | 25.29 | 25.35 | 39,587 | +0.12(+0.48%) |
Apr 19, 2013 | 25.41 | 25.46 | 25.20 | 25.23 | 130,358 | -0.20(-0.79%) |
Apr 18, 2013 | 25.43 | 25.47 | 25.39 | 25.43 | 36,108 | +0.02(+0.08%) |
Apr 17, 2013 | 25.40 | 25.42 | 25.32 | 25.41 | 41,637 | -0.01(-0.04%) |
Apr 16, 2013 | 25.47 | 25.48 | 25.38 | 25.42 | 44,694 | +0.02(+0.08%) |
Apr 15, 2013 | 25.30 | 25.42 | 25.30 | 25.40 | 21,758 | +0.03(+0.12%) |
Apr 12, 2013 | 25.39 | 25.39 | 25.35 | 25.37 | 32,962 | -0.02(-0.08%) |
Apr 11, 2013 | 25.31 | 25.39 | 25.30 | 25.39 | 56,322 | +0.09(+0.36%) |
Apr 10, 2013 | 25.40 | 25.40 | 25.30 | 25.30 | 58,913 | +0.01(+0.04%) |
Apr 09, 2013 | 25.40 | 25.45 | 25.29 | 25.29 | 94,890 | -0.10(-0.39%) |
Apr 08, 2013 | 25.37 | 25.43 | 25.37 | 25.39 | 35,472 | +0.06(+0.24%) |
Apr 05, 2013 | 25.29 | 25.37 | 25.29 | 25.33 | 31,602 | +0.01(+0.04%) |
Apr 04, 2013 | 25.30 | 25.34 | 25.29 | 25.32 | 28,613 | -0.02(-0.08%) |
Apr 03, 2013 | 25.38 | 25.42 | 25.31 | 25.34 | 36,271 | -0.04(-0.16%) |
Apr 02, 2013 | 25.42 | 25.55 | 25.37 | 25.38 | 35,638 | -0.12(-0.47%) |
Apr 01, 2013 | 25.53 | 25.53 | 25.43 | 25.50 | 24,172 | +0.03(+0.12%) |
Mar 28, 2013 | 25.51 | 25.57 | 25.47 | 25.47 | 50,544 | +0.07(+0.28%) |
Mar 27, 2013 | 25.39 | 25.45 | 25.30 | 25.40 | 52,031 | -0.04(-0.16%) |
Mar 26, 2013 | 25.36 | 25.48 | 25.36 | 25.44 | 21,448 | +0.01(+0.04%) |
Mar 25, 2013 | 25.38 | 25.57 | 25.38 | 25.43 | 31,422 | -0.06(-0.24%) |
Mar 22, 2013 | 25.60 | 25.82 | 25.45 | 25.49 | 62,695 | -0.12(-0.47%) |
Mar 21, 2013 | 25.51 | 25.62 | 25.51 | 25.61 | 22,067 | +0.09(+0.35%) |
Mar 20, 2013 | 25.59 | 25.59 | 25.50 | 25.52 | 35,813 | +0.02(+0.08%) |
Mar 19, 2013 | 25.50 | 25.57 | 25.44 | 25.50 | 38,685 | +0.04(+0.16%) |
Mar 18, 2013 | 25.40 | 25.50 | 25.40 | 25.46 | 32,292 | -0.01(-0.04%) |
Mar 15, 2013 | 25.34 | 25.47 | 25.34 | 25.47 | 20,743 | +0.09(+0.35%) |
Mar 14, 2013 | 25.30 | 25.47 | 25.30 | 25.38 | 21,674 | +0.08(+0.32%) |
Mar 13, 2013 | 25.31 | 25.38 | 25.26 | 25.30 | 56,409 | -0.07(-0.28%) |
Mar 12, 2013 | 25.35 | 25.39 | 25.34 | 25.37 | 17,617 | -0.02(-0.08%) |
Mar 11, 2013 | 25.42 | 25.45 | 25.32 | 25.39 | 13,263 | +0.04(+0.16%) |
Mar 08, 2013 | 25.44 | 25.44 | 25.35 | 25.35 | 25,625 | -0.11(-0.43%) |
Mar 07, 2013 | 25.30 | 25.47 | 25.30 | 25.46 | 55,834 | +0.13(+0.51%) |
Mar 06, 2013 | 25.32 | 25.35 | 25.30 | 25.33 | 16,825 | -0.01(-0.04%) |
Mar 05, 2013 | 25.31 | 25.38 | 25.30 | 25.34 | 29,593 | +0.03(+0.12%) |
Mar 04, 2013 | 25.29 | 25.35 | 25.25 | 25.31 | 27,778 | +0.08(+0.32%) |