Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.57 | 25.57 | 25.56 | 25.57 | 2,635 | -0.06(-0.23%) |
May 30, 2013 | 25.71 | 25.71 | 25.63 | 25.63 | 3,660 | -0.06(-0.23%) |
May 29, 2013 | 25.79 | 25.79 | 25.69 | 25.69 | 1,174 | -0.21(-0.81%) |
May 28, 2013 | 25.93 | 25.95 | 25.90 | 25.90 | 1,909 | +0.00(+0.00%) |
May 27, 2013 | 25.94 | 25.95 | 25.90 | 25.90 | 880 | +0.01(+0.04%) |
May 24, 2013 | 25.89 | 25.90 | 25.89 | 25.89 | 2,273 | -0.02(-0.08%) |
May 23, 2013 | 25.95 | 25.95 | 25.91 | 25.91 | 680 | -0.38(-1.45%) |
May 22, 2013 | 26.30 | 26.30 | 26.29 | 26.29 | 860 | +0.09(+0.34%) |
May 21, 2013 | 26.20 | 26.20 | 26.20 | 26.20 | 1,900 | -0.02(-0.08%) |
May 17, 2013 | 26.22 | 26.22 | 26.22 | 0 | +0.11(+0.42%) | |
May 16, 2013 | 26.10 | 26.12 | 26.10 | 26.11 | 1,696 | +0.06(+0.23%) |
May 15, 2013 | 26.02 | 26.09 | 26.02 | 26.05 | 1,717 | +0.04(+0.15%) |
May 13, 2013 | 26.02 | 26.02 | 26.01 | 26.01 | 357 | -0.18(-0.69%) |
May 10, 2013 | 26.20 | 26.20 | 26.19 | 26.19 | 601 | +0.00(+0.00%) |
May 09, 2013 | 26.19 | 26.19 | 26.19 | 26.19 | 350 | +0.01(+0.04%) |
May 08, 2013 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) | |
May 07, 2013 | 26.18 | 26.18 | 26.18 | 34 | +0.00(+0.00%) | |
May 06, 2013 | 26.18 | 26.18 | 26.18 | 134 | +0.00(+0.00%) | |
May 03, 2013 | 26.23 | 26.23 | 26.18 | 26.18 | 407 | +0.09(+0.34%) |
May 02, 2013 | 26.05 | 26.09 | 26.05 | 26.09 | 4,186 | +0.04(+0.15%) |
May 01, 2013 | 26.19 | 26.19 | 26.05 | 26.05 | 1,080 | -0.04(-0.15%) |
Apr 30, 2013 | 26.12 | 26.12 | 26.09 | 26.09 | 2,211 | -0.01(-0.04%) |
Apr 29, 2013 | 26.10 | 26.10 | 26.10 | 26.10 | 1,347 | +0.05(+0.19%) |
Apr 26, 2013 | 26.05 | 26.05 | 26.05 | 26.05 | 460 | +0.01(+0.04%) |
Apr 25, 2013 | 26.04 | 26.04 | 26.04 | 26.04 | 290 | +0.14(+0.54%) |
Apr 24, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 135 | +0.00(+0.00%) |
Apr 23, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 40 | +0.00(+0.00%) |
Apr 22, 2013 | 25.85 | 25.90 | 25.85 | 25.90 | 2,911 | +0.12(+0.47%) |
Apr 19, 2013 | 25.78 | 25.78 | 25.78 | 80 | +0.00(+0.00%) | |
Apr 18, 2013 | 25.78 | 25.78 | 25.78 | 0 | +0.00(+0.00%) | |
Apr 17, 2013 | 25.78 | 25.78 | 25.78 | 25.78 | 1,045 | -0.05(-0.19%) |
Apr 16, 2013 | 25.83 | 25.83 | 25.83 | 165 | +0.00(+0.00%) | |
Apr 15, 2013 | 25.95 | 25.95 | 25.83 | 25.83 | 1,170 | -0.11(-0.42%) |
Apr 12, 2013 | 25.94 | 25.94 | 25.94 | 20 | +0.00(+0.00%) | |
Apr 11, 2013 | 25.94 | 25.94 | 25.94 | 0 | +0.00(+0.00%) | |
Apr 10, 2013 | 25.94 | 25.94 | 25.94 | 25.94 | 355 | +0.08(+0.31%) |
Apr 09, 2013 | 25.88 | 25.88 | 25.86 | 25.86 | 490 | +0.04(+0.15%) |
Apr 08, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 1,462 | +0.13(+0.51%) |
Apr 05, 2013 | 25.69 | 25.69 | 25.69 | 25.69 | 300 | +0.09(+0.35%) |
Apr 04, 2013 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) | |
Apr 03, 2013 | 25.60 | 25.60 | 25.60 | 25.60 | 1,127 | -0.07(-0.27%) |
Apr 02, 2013 | 25.66 | 25.67 | 25.66 | 25.67 | 1,232 | +0.05(+0.20%) |
Apr 01, 2013 | 25.70 | 25.70 | 25.62 | 25.62 | 409 | +0.05(+0.20%) |
Mar 28, 2013 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 25.60 | 25.60 | 25.57 | 25.57 | 550 | -0.05(-0.20%) |
Mar 26, 2013 | 25.62 | 25.62 | 25.62 | 70 | +0.00(+0.00%) | |
Mar 25, 2013 | 25.62 | 25.62 | 25.62 | 28 | +0.00(+0.00%) | |
Mar 22, 2013 | 25.62 | 25.62 | 25.62 | 25.62 | 1,385 | +0.04(+0.16%) |
Mar 21, 2013 | 25.58 | 25.58 | 25.58 | 25.58 | 325 | -0.04(-0.16%) |
Mar 20, 2013 | 25.62 | 25.62 | 25.62 | 35 | +0.00(+0.00%) | |
Mar 19, 2013 | 25.62 | 25.62 | 25.62 | 25.62 | 4,122 | +0.00(+0.00%) |
Mar 18, 2013 | 25.63 | 25.63 | 25.62 | 25.62 | 1,285 | +0.01(+0.04%) |
Mar 15, 2013 | 25.61 | 25.62 | 25.61 | 25.61 | 904 | -0.02(-0.08%) |
Mar 14, 2013 | 25.65 | 25.65 | 25.63 | 25.63 | 725 | +0.00(+0.00%) |
Mar 13, 2013 | 25.61 | 25.63 | 25.61 | 25.63 | 568 | +0.00(+0.00%) |
Mar 12, 2013 | 25.63 | 25.63 | 25.63 | 0 | +0.00(+0.00%) | |
Mar 11, 2013 | 25.68 | 25.68 | 25.63 | 25.63 | 3,197 | +0.01(+0.04%) |
Mar 08, 2013 | 25.59 | 25.62 | 25.59 | 25.62 | 1,150 | -0.04(-0.16%) |
Mar 07, 2013 | 25.66 | 25.66 | 25.66 | 25.66 | 4,435 | -0.07(-0.27%) |
Mar 06, 2013 | 25.73 | 25.73 | 25.73 | 25.73 | 924 | +0.05(+0.19%) |
Mar 05, 2013 | 25.68 | 25.68 | 25.68 | 25.68 | 619 | +0.08(+0.31%) |
Mar 04, 2013 | 25.64 | 25.64 | 25.60 | 25.60 | 1,509 | +0.01(+0.04%) |