Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.14 | 25.14 | 25.06 | 25.08 | 5,939 | -0.26(-1.02%) |
May 30, 2013 | 25.34 | 25.34 | 25.34 | 25.34 | 676 | +0.33(+1.33%) |
May 29, 2013 | 25.19 | 25.19 | 25.00 | 25.00 | 1,488 | -0.37(-1.46%) |
May 28, 2013 | 25.23 | 25.37 | 25.23 | 25.37 | 864 | +0.35(+1.39%) |
May 24, 2013 | 25.13 | 25.13 | 25.00 | 25.03 | 1,488 | -0.27(-1.08%) |
May 23, 2013 | 25.03 | 25.30 | 24.98 | 25.30 | 23,733 | -0.10(-0.38%) |
May 22, 2013 | 25.90 | 25.90 | 25.40 | 25.40 | 6,998 | -0.48(-1.86%) |
May 21, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 947 | +0.09(+0.34%) |
May 20, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 676 | -0.01(-0.03%) |
May 17, 2013 | 25.51 | 25.81 | 25.51 | 25.80 | 5,406 | +0.22(+0.87%) |
May 16, 2013 | 25.60 | 25.60 | 25.57 | 25.57 | 1,569 | +0.16(+0.64%) |
May 15, 2013 | 25.27 | 25.41 | 25.17 | 25.41 | 3,923 | +0.26(+1.03%) |
May 13, 2013 | 25.14 | 25.15 | 25.14 | 25.15 | 676 | +0.03(+0.12%) |
May 10, 2013 | 25.14 | 25.14 | 25.12 | 25.12 | 1,623 | -0.17(-0.67%) |
May 09, 2013 | 25.34 | 25.34 | 25.28 | 25.29 | 2,164 | +0.04(+0.15%) |
May 08, 2013 | 25.23 | 25.26 | 25.23 | 25.26 | 3,247 | +0.18(+0.71%) |
May 07, 2013 | 24.95 | 25.08 | 24.87 | 25.08 | 882 | -0.10(-0.41%) |
May 03, 2013 | 25.14 | 25.18 | 25.18 | 25.18 | 3,653 | +0.26(+1.04%) |
May 02, 2013 | 24.92 | 24.92 | 24.92 | 24.92 | 135 | +0.00(+0.00%) |
May 01, 2013 | 24.92 | 24.92 | 24.92 | 24.92 | 5,075 | +0.02(+0.09%) |
Apr 29, 2013 | 24.90 | 24.90 | 24.90 | 24.90 | 541 | +0.80(+3.31%) |
Apr 23, 2013 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.61(+2.58%) |
Apr 22, 2013 | 23.57 | 23.57 | 23.49 | 23.50 | 5,141 | -0.15(-0.63%) |
Apr 19, 2013 | 23.63 | 23.64 | 23.54 | 23.64 | 1,009 | +0.13(+0.57%) |
Apr 18, 2013 | 23.61 | 23.64 | 23.51 | 23.51 | 10,523 | -0.12(-0.50%) |
Apr 17, 2013 | 23.63 | 23.63 | 23.63 | 23.63 | 1,352 | -0.33(-1.39%) |
Apr 16, 2013 | 24.01 | 24.01 | 23.96 | 23.96 | 1,904 | -0.05(-0.21%) |
Apr 15, 2013 | 24.01 | 24.01 | 24.01 | 24.01 | 608 | -0.61(-2.46%) |
Apr 11, 2013 | 24.62 | 24.62 | 24.62 | 24.62 | 270 | +0.43(+1.77%) |
Apr 10, 2013 | 24.19 | 24.19 | 24.19 | 24.19 | 1,014 | +0.38(+1.58%) |
Apr 09, 2013 | 23.81 | 23.81 | 23.81 | 23.81 | 1,014 | +0.04(+0.19%) |
Apr 05, 2013 | 23.77 | 23.77 | 23.77 | 23.77 | 7,576 | -0.15(-0.62%) |
Apr 04, 2013 | 23.92 | 23.92 | 23.92 | 23.92 | 7,441 | -0.42(-1.73%) |
Apr 03, 2013 | 24.34 | 24.34 | 24.34 | 24.34 | 270 | +0.00(+0.00%) |
Apr 02, 2013 | 24.18 | 24.38 | 24.18 | 24.34 | 8,199 | -0.07(-0.30%) |
Mar 28, 2013 | 24.38 | 24.41 | 24.41 | 24.41 | 405 | +0.23(+0.95%) |
Mar 26, 2013 | 24.18 | 24.18 | 24.18 | 24.18 | 541 | -0.09(-0.37%) |
Mar 25, 2013 | 24.79 | 24.80 | 24.26 | 24.27 | 2,097 | -0.01(-0.06%) |
Mar 21, 2013 | 24.29 | 24.29 | 24.29 | 24.29 | 270 | +0.02(+0.09%) |
Mar 18, 2013 | 24.31 | 24.27 | 24.27 | 24.27 | 3,923 | -0.07(-0.30%) |
Mar 15, 2013 | 24.45 | 24.47 | 24.34 | 24.34 | 6,575 | -0.08(-0.33%) |
Mar 14, 2013 | 24.01 | 24.52 | 24.01 | 24.42 | 17,844 | +0.63(+2.64%) |
Mar 13, 2013 | 23.68 | 23.84 | 23.68 | 23.79 | 2,520 | +0.06(+0.25%) |
Mar 12, 2013 | 23.97 | 23.97 | 23.67 | 23.73 | 4,679 | -0.10(-0.40%) |
Mar 11, 2013 | 23.80 | 23.83 | 23.80 | 23.83 | 1,574 | -0.02(-0.09%) |
Mar 08, 2013 | 23.85 | 23.85 | 23.85 | 23.85 | 8,580 | -0.14(-0.59%) |
Mar 07, 2013 | 24.01 | 24.02 | 23.97 | 23.99 | 5,923 | +0.00(+0.00%) |
Mar 06, 2013 | 24.07 | 24.07 | 23.91 | 23.99 | 4,100 | -0.04(-0.18%) |
Mar 05, 2013 | 24.04 | 24.04 | 24.04 | 24.04 | 947 | +0.84(+3.63%) |
Mar 04, 2013 | 23.42 | 23.45 | 23.19 | 23.19 | 803 | -0.35(-1.51%) |