Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.64 | 25.76 | 25.12 | 25.22 | 138,664 | -0.43(-1.68%) |
May 30, 2013 | 25.61 | 25.85 | 25.55 | 25.65 | 199,549 | +0.04(+0.16%) |
May 29, 2013 | 25.49 | 25.69 | 25.06 | 25.61 | 299,967 | -0.06(-0.23%) |
May 28, 2013 | 26.32 | 26.32 | 25.60 | 25.67 | 117,425 | -0.26(-1.00%) |
May 24, 2013 | 25.92 | 25.93 | 25.68 | 25.93 | 86,422 | -0.03(-0.12%) |
May 23, 2013 | 25.70 | 25.97 | 25.55 | 25.96 | 123,108 | +0.02(+0.08%) |
May 22, 2013 | 26.35 | 26.63 | 25.83 | 25.94 | 119,569 | -0.39(-1.49%) |
May 21, 2013 | 26.50 | 26.50 | 26.31 | 26.33 | 90,434 | -0.14(-0.53%) |
May 20, 2013 | 26.58 | 26.58 | 26.42 | 26.47 | 239,968 | -0.08(-0.30%) |
May 17, 2013 | 26.46 | 26.55 | 26.40 | 26.55 | 124,147 | +0.21(+0.80%) |
May 16, 2013 | 26.25 | 26.41 | 26.20 | 26.34 | 103,857 | +0.12(+0.46%) |
May 15, 2013 | 26.16 | 26.25 | 25.98 | 26.22 | 102,577 | -0.01(-0.04%) |
May 13, 2013 | 26.74 | 26.74 | 26.14 | 26.23 | 70,055 | -0.16(-0.61%) |
May 10, 2013 | 26.50 | 26.51 | 26.32 | 26.39 | 66,531 | -0.06(-0.23%) |
May 09, 2013 | 26.73 | 26.73 | 26.45 | 26.45 | 70,441 | -0.19(-0.71%) |
May 08, 2013 | 26.47 | 26.64 | 26.47 | 26.64 | 81,145 | +0.10(+0.38%) |
May 07, 2013 | 26.36 | 26.54 | 26.31 | 26.54 | 126,237 | +0.25(+0.95%) |
May 06, 2013 | 25.99 | 26.30 | 25.99 | 26.29 | 87,683 | +0.03(+0.11%) |
May 03, 2013 | 26.34 | 26.44 | 26.19 | 26.26 | 79,370 | -0.08(-0.30%) |
May 02, 2013 | 26.14 | 26.37 | 26.14 | 26.34 | 43,454 | +0.22(+0.84%) |
May 01, 2013 | 26.51 | 26.56 | 26.10 | 26.12 | 96,919 | -0.44(-1.66%) |
Apr 30, 2013 | 26.40 | 26.56 | 26.30 | 26.56 | 93,348 | +0.19(+0.72%) |
Apr 29, 2013 | 26.22 | 26.40 | 26.12 | 26.37 | 96,264 | +0.31(+1.19%) |
Apr 26, 2013 | 26.06 | 26.07 | 25.96 | 26.06 | 104,994 | +0.01(+0.04%) |
Apr 25, 2013 | 26.10 | 26.16 | 26.02 | 26.05 | 96,623 | -0.01(-0.04%) |
Apr 24, 2013 | 26.02 | 26.09 | 25.94 | 26.06 | 51,509 | +0.04(+0.15%) |
Apr 23, 2013 | 25.89 | 26.02 | 25.86 | 26.02 | 45,367 | +0.26(+1.01%) |
Apr 22, 2013 | 25.70 | 25.81 | 25.45 | 25.76 | 141,945 | +0.15(+0.57%) |
Apr 19, 2013 | 25.42 | 25.63 | 25.38 | 25.61 | 123,280 | +0.16(+0.64%) |
Apr 18, 2013 | 25.51 | 25.57 | 25.34 | 25.45 | 69,200 | +0.00(+0.00%) |
Apr 17, 2013 | 25.71 | 25.74 | 25.31 | 25.45 | 73,916 | -0.36(-1.39%) |
Apr 16, 2013 | 25.73 | 25.81 | 25.61 | 25.81 | 74,489 | +0.40(+1.57%) |
Apr 15, 2013 | 26.01 | 26.01 | 25.36 | 25.41 | 108,540 | -0.87(-3.31%) |
Apr 12, 2013 | 26.26 | 26.32 | 26.16 | 26.28 | 64,915 | -0.08(-0.30%) |
Apr 11, 2013 | 26.43 | 26.44 | 26.34 | 26.36 | 44,519 | -0.02(-0.08%) |
Apr 10, 2013 | 26.26 | 26.39 | 26.24 | 26.38 | 81,105 | +0.20(+0.76%) |
Apr 09, 2013 | 26.38 | 26.38 | 26.14 | 26.18 | 66,941 | -0.08(-0.31%) |
Apr 08, 2013 | 26.11 | 26.29 | 26.04 | 26.26 | 101,494 | +0.16(+0.61%) |
Apr 05, 2013 | 25.97 | 26.11 | 25.62 | 26.10 | 64,593 | +0.03(+0.12%) |
Apr 04, 2013 | 25.86 | 26.07 | 25.82 | 26.07 | 48,303 | +0.21(+0.81%) |
Apr 03, 2013 | 26.29 | 26.31 | 25.83 | 25.86 | 104,134 | -0.40(-1.51%) |
Apr 02, 2013 | 26.10 | 26.40 | 26.10 | 26.26 | 108,525 | +0.47(+1.81%) |
Apr 01, 2013 | 25.95 | 26.04 | 25.66 | 25.79 | 336,850 | -0.20(-0.78%) |
Mar 28, 2013 | 26.04 | 26.04 | 25.87 | 25.99 | 53,678 | -0.01(-0.02%) |
Mar 27, 2013 | 25.94 | 26.01 | 25.79 | 26.00 | 104,492 | +0.03(+0.10%) |
Mar 26, 2013 | 25.93 | 25.98 | 25.82 | 25.97 | 67,196 | +0.12(+0.48%) |
Mar 25, 2013 | 26.40 | 26.40 | 25.79 | 25.85 | 91,962 | -0.03(-0.12%) |
Mar 22, 2013 | 25.88 | 25.89 | 25.73 | 25.88 | 89,660 | +0.16(+0.64%) |
Mar 21, 2013 | 25.77 | 25.85 | 25.66 | 25.72 | 71,410 | -0.03(-0.13%) |
Mar 20, 2013 | 25.71 | 25.75 | 25.58 | 25.75 | 68,418 | +0.17(+0.67%) |
Mar 19, 2013 | 25.76 | 25.79 | 25.49 | 25.58 | 85,929 | -0.16(-0.62%) |
Mar 18, 2013 | 25.83 | 25.88 | 25.56 | 25.74 | 103,899 | -0.12(-0.47%) |
Mar 15, 2013 | 25.85 | 25.90 | 25.72 | 25.86 | 94,396 | -0.06(-0.23%) |
Mar 14, 2013 | 25.76 | 25.94 | 25.75 | 25.92 | 71,120 | +0.26(+1.01%) |
Mar 13, 2013 | 25.61 | 25.66 | 25.43 | 25.66 | 43,441 | +0.14(+0.55%) |
Mar 12, 2013 | 25.43 | 25.56 | 25.40 | 25.52 | 68,830 | +0.06(+0.24%) |
Mar 11, 2013 | 25.39 | 25.50 | 25.39 | 25.46 | 69,361 | +0.06(+0.24%) |
Mar 08, 2013 | 25.30 | 25.42 | 25.30 | 25.40 | 81,674 | +0.12(+0.47%) |
Mar 07, 2013 | 25.24 | 25.31 | 25.17 | 25.28 | 92,732 | +0.08(+0.32%) |
Mar 06, 2013 | 25.36 | 25.41 | 25.16 | 25.20 | 81,642 | -0.14(-0.55%) |
Mar 05, 2013 | 25.21 | 25.36 | 25.21 | 25.34 | 93,606 | +0.18(+0.72%) |
Mar 04, 2013 | 25.09 | 25.16 | 24.98 | 25.16 | 60,139 | +0.07(+0.28%) |