Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.16 | 25.21 | 24.87 | 24.98 | 2,102 | -0.54(-2.13%) |
May 30, 2013 | 25.43 | 25.56 | 25.43 | 25.52 | 0 | -0.03(-0.12%) |
May 29, 2013 | 25.59 | 25.59 | 25.35 | 25.55 | 36,871 | -0.08(-0.30%) |
May 28, 2013 | 25.79 | 25.79 | 25.41 | 25.63 | 655 | -0.16(-0.61%) |
May 24, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | -0.03(-0.12%) |
May 23, 2013 | 25.84 | 25.84 | 25.79 | 25.82 | 0 | -0.02(-0.06%) |
May 22, 2013 | 26.34 | 26.61 | 25.83 | 25.83 | 0 | -0.77(-2.89%) |
May 21, 2013 | 26.41 | 26.60 | 26.41 | 26.60 | 0 | +0.01(+0.03%) |
May 20, 2013 | 26.48 | 26.59 | 26.38 | 26.59 | 0 | +0.33(+1.24%) |
May 17, 2013 | 26.45 | 26.45 | 26.14 | 26.27 | 0 | +0.12(+0.44%) |
May 16, 2013 | 26.15 | 26.34 | 26.11 | 26.15 | 10,373 | -0.12(-0.47%) |
May 15, 2013 | 26.10 | 26.27 | 26.10 | 26.27 | 0 | +0.51(+1.99%) |
May 13, 2013 | 25.65 | 25.88 | 25.65 | 25.76 | 0 | +0.26(+1.03%) |
May 10, 2013 | 25.83 | 25.83 | 25.50 | 25.50 | 0 | -0.09(-0.36%) |
May 09, 2013 | 25.68 | 25.71 | 25.59 | 25.59 | 0 | -0.19(-0.75%) |
May 08, 2013 | 25.77 | 25.79 | 25.77 | 25.79 | 0 | +0.11(+0.42%) |
May 07, 2013 | 25.69 | 25.75 | 25.67 | 25.68 | 0 | +0.36(+1.44%) |
May 06, 2013 | 25.28 | 25.46 | 25.28 | 25.31 | 0 | +0.00(+0.00%) |
May 03, 2013 | 25.19 | 25.32 | 25.14 | 25.31 | 0 | +0.18(+0.71%) |
May 02, 2013 | 25.15 | 25.15 | 25.06 | 25.14 | 0 | +0.09(+0.37%) |
May 01, 2013 | 25.40 | 25.40 | 25.03 | 25.04 | 0 | -0.16(-0.62%) |
Apr 30, 2013 | 25.09 | 25.24 | 24.97 | 25.20 | 0 | +0.22(+0.90%) |
Apr 29, 2013 | 24.82 | 25.17 | 24.82 | 24.97 | 1,607 | +0.30(+1.23%) |
Apr 26, 2013 | 24.66 | 24.67 | 24.65 | 24.67 | 2,133 | -0.02(-0.09%) |
Apr 25, 2013 | 24.47 | 24.76 | 24.44 | 24.69 | 0 | +0.24(+0.98%) |
Apr 24, 2013 | 24.34 | 24.51 | 24.34 | 24.45 | 0 | +0.13(+0.53%) |
Apr 23, 2013 | 24.03 | 24.41 | 24.03 | 24.32 | 4,711 | +0.38(+1.57%) |
Apr 22, 2013 | 24.13 | 24.13 | 23.95 | 23.95 | 0 | -0.12(-0.52%) |
Apr 19, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 132 | +0.16(+0.65%) |
Apr 18, 2013 | 23.93 | 23.93 | 23.92 | 23.92 | 990 | +0.22(+0.95%) |
Apr 17, 2013 | 23.85 | 23.86 | 23.68 | 23.69 | 8,825 | -0.76(-3.11%) |
Apr 16, 2013 | 24.05 | 24.45 | 24.05 | 24.45 | 4,219 | +0.41(+1.71%) |
Apr 15, 2013 | 24.28 | 24.28 | 23.99 | 24.04 | 3,600 | -0.48(-1.96%) |
Apr 12, 2013 | 24.18 | 24.53 | 24.18 | 24.52 | 1,805 | +0.34(+1.40%) |
Apr 11, 2013 | 24.18 | 24.18 | 24.18 | 24.18 | 3,028 | +0.28(+1.18%) |
Apr 10, 2013 | 23.75 | 23.90 | 23.73 | 23.90 | 8,217 | +0.36(+1.51%) |
Apr 09, 2013 | 23.66 | 23.81 | 23.34 | 23.55 | 4,849 | +0.05(+0.20%) |
Apr 08, 2013 | 23.44 | 23.50 | 23.40 | 23.50 | 1,683 | +0.07(+0.30%) |
Apr 05, 2013 | 23.40 | 23.44 | 23.40 | 23.43 | 10,944 | +0.14(+0.60%) |
Apr 04, 2013 | 23.36 | 23.36 | 23.20 | 23.29 | 482 | -0.16(-0.66%) |
Apr 02, 2013 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.40(+1.75%) |
Apr 01, 2013 | 23.09 | 23.09 | 23.04 | 23.04 | 411 | -0.29(-1.23%) |
Mar 28, 2013 | 23.01 | 23.34 | 23.01 | 23.33 | 5,894 | +0.54(+2.38%) |
Mar 27, 2013 | 22.64 | 23.01 | 22.64 | 22.79 | 6,822 | -0.40(-1.71%) |
Mar 26, 2013 | 23.18 | 23.18 | 23.18 | 23.18 | 386 | +0.17(+0.74%) |
Mar 25, 2013 | 23.56 | 23.56 | 23.01 | 23.01 | 1,373 | -0.52(-2.21%) |
Mar 22, 2013 | 23.28 | 23.53 | 23.28 | 23.53 | 638 | +0.18(+0.78%) |
Mar 21, 2013 | 23.32 | 23.40 | 23.32 | 23.35 | 1,683 | -0.18(-0.75%) |
Mar 20, 2013 | 23.45 | 23.58 | 23.43 | 23.52 | 2,059 | +0.10(+0.43%) |
Mar 19, 2013 | 23.43 | 23.43 | 23.32 | 23.42 | 6,494 | +0.13(+0.56%) |
Mar 18, 2013 | 23.37 | 23.37 | 23.21 | 23.29 | 1,856 | -0.20(-0.85%) |
Mar 15, 2013 | 23.70 | 23.70 | 23.49 | 23.49 | 4,493 | +0.19(+0.79%) |
Mar 14, 2013 | 23.31 | 23.31 | 23.31 | 23.31 | 129 | +0.23(+1.00%) |
Mar 13, 2013 | 23.33 | 23.33 | 23.08 | 23.08 | 1,923 | -0.19(-0.80%) |
Mar 12, 2013 | 23.37 | 23.43 | 23.04 | 23.26 | 2,315 | -0.22(-0.92%) |
Mar 11, 2013 | 23.50 | 23.50 | 23.44 | 23.48 | 2,525 | -0.05(-0.23%) |
Mar 08, 2013 | 23.52 | 23.57 | 23.48 | 23.53 | 14,662 | -0.29(-1.20%) |
Mar 07, 2013 | 23.82 | 23.82 | 23.82 | 23.82 | 336 | +0.27(+1.15%) |
Mar 06, 2013 | 23.72 | 23.72 | 23.55 | 23.55 | 13,235 | -0.24(-1.01%) |
Mar 05, 2013 | 23.79 | 23.79 | 23.79 | 23.79 | 2,582 | +0.15(+0.62%) |