Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 1,310 | +0.06(+0.23%) |
May 29, 2013 | 26.34 | 26.34 | 25.94 | 25.94 | 668,216 | -0.99(-3.68%) |
May 28, 2013 | 27.11 | 27.11 | 26.92 | 26.93 | 520 | +0.73(+2.79%) |
May 24, 2013 | 26.51 | 26.51 | 26.20 | 26.20 | 3,600 | -0.27(-1.02%) |
May 23, 2013 | 26.12 | 26.48 | 26.12 | 26.47 | 2,225 | +0.35(+1.34%) |
May 21, 2013 | 26.12 | 26.12 | 26.12 | 0 | -0.11(-0.42%) | |
May 20, 2013 | 26.16 | 26.23 | 26.16 | 26.23 | 485 | +0.11(+0.42%) |
May 17, 2013 | 26.11 | 26.15 | 26.00 | 26.12 | 1,170 | -0.17(-0.65%) |
May 15, 2013 | 26.29 | 26.29 | 26.29 | 0 | +0.72(+2.82%) | |
May 13, 2013 | 25.95 | 25.95 | 25.57 | 25.57 | 5,913 | -0.25(-0.97%) |
May 10, 2013 | 25.69 | 25.82 | 25.30 | 25.82 | 1,473 | +0.21(+0.82%) |
May 09, 2013 | 25.28 | 25.61 | 25.28 | 25.61 | 1,395 | +0.29(+1.14%) |
May 07, 2013 | 25.32 | 25.32 | 25.32 | 0 | -0.33(-1.28%) | |
May 06, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 500 | -0.13(-0.50%) |
May 03, 2013 | 25.85 | 25.85 | 25.78 | 25.78 | 1,500 | -0.05(-0.19%) |
May 02, 2013 | 25.66 | 25.83 | 25.66 | 25.83 | 930 | -0.00(-0.00%) |
May 01, 2013 | 25.57 | 25.83 | 25.57 | 25.83 | 2,440 | -0.20(-0.76%) |
Apr 29, 2013 | 26.03 | 26.03 | 26.03 | 0 | +0.49(+1.92%) | |
Apr 26, 2013 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | -0.16(-0.62%) |
Apr 25, 2013 | 26.24 | 26.24 | 25.70 | 25.70 | 1,605 | +0.29(+1.14%) |
Apr 24, 2013 | 25.62 | 25.62 | 25.41 | 25.41 | 1,840 | -0.32(-1.24%) |
Apr 23, 2013 | 25.40 | 25.85 | 25.40 | 25.73 | 18,582 | +0.33(+1.30%) |
Apr 22, 2013 | 25.00 | 25.40 | 25.00 | 25.40 | 1,362 | +0.40(+1.60%) |
Apr 19, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 141 | -0.10(-0.40%) |
Apr 18, 2013 | 25.07 | 25.39 | 25.07 | 25.10 | 1,752 | +0.17(+0.69%) |
Apr 17, 2013 | 24.32 | 25.00 | 24.32 | 24.93 | 2,901 | +0.18(+0.73%) |
Apr 16, 2013 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +0.05(+0.19%) |
Apr 15, 2013 | 24.31 | 24.75 | 24.31 | 24.70 | 7,330 | +0.37(+1.54%) |
Apr 12, 2013 | 24.37 | 24.37 | 24.21 | 24.33 | 11,568 | +0.27(+1.12%) |
Apr 11, 2013 | 24.15 | 24.36 | 24.06 | 24.06 | 9,111 | +0.59(+2.51%) |
Apr 10, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 16,836 | +0.00(+0.00%) |
Apr 09, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 377 | +0.00(+0.00%) |
Apr 08, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 213 | +0.30(+1.29%) |
Apr 05, 2013 | 23.45 | 23.45 | 23.17 | 23.17 | 265 | -0.48(-2.02%) |
Apr 03, 2013 | 23.65 | 23.65 | 23.65 | 5,565 | +0.18(+0.76%) | |
Apr 02, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 160 | +0.70(+3.07%) |
Mar 26, 2013 | 22.77 | 22.77 | 22.77 | 0 | -0.31(-1.34%) | |
Mar 22, 2013 | 23.08 | 23.08 | 23.08 | 0 | +0.15(+0.66%) | |
Mar 21, 2013 | 23.30 | 23.30 | 22.93 | 22.93 | 24,358 | +0.20(+0.88%) |
Mar 20, 2013 | 22.73 | 22.73 | 22.73 | 22.73 | 110 | +0.32(+1.43%) |
Mar 15, 2013 | 22.41 | 22.41 | 22.41 | 0 | +0.02(+0.08%) | |
Mar 14, 2013 | 22.33 | 22.68 | 22.33 | 22.39 | 56,961 | +0.19(+0.86%) |
Mar 13, 2013 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.27(-1.20%) |
Mar 12, 2013 | 22.39 | 22.47 | 22.39 | 22.47 | 1,725 | +0.08(+0.36%) |
Mar 11, 2013 | 22.37 | 22.39 | 22.37 | 22.39 | 400 | +0.11(+0.49%) |
Mar 08, 2013 | 22.29 | 22.29 | 22.28 | 22.28 | 625 | -0.15(-0.67%) |
Mar 07, 2013 | 22.53 | 22.53 | 22.37 | 22.43 | 2,083 | +0.19(+0.87%) |
Mar 06, 2013 | 22.24 | 22.24 | 22.24 | 22.24 | 640 | +0.18(+0.83%) |
Mar 04, 2013 | 22.05 | 22.05 | 22.05 | 22.05 | 1,180 | +0.14(+0.66%) |