Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.46 | 25.48 | 25.37 | 25.43 | 44,149 | -0.04(-0.15%) |
May 30, 2013 | 25.45 | 25.49 | 25.44 | 25.46 | 110,190 | -0.02(-0.09%) |
May 29, 2013 | 25.45 | 25.49 | 25.42 | 25.48 | 54,053 | +0.02(+0.09%) |
May 28, 2013 | 25.56 | 25.58 | 25.46 | 25.46 | 52,577 | -0.11(-0.41%) |
May 24, 2013 | 25.57 | 25.60 | 25.54 | 25.57 | 16,355 | +0.01(+0.04%) |
May 23, 2013 | 25.60 | 25.60 | 25.54 | 25.56 | 161,168 | -0.04(-0.14%) |
May 22, 2013 | 25.64 | 25.71 | 25.57 | 25.60 | 128,394 | -0.08(-0.32%) |
May 21, 2013 | 25.63 | 25.68 | 25.62 | 25.68 | 81,474 | +0.02(+0.09%) |
May 20, 2013 | 25.66 | 25.68 | 25.64 | 25.65 | 58,354 | -0.01(-0.03%) |
May 17, 2013 | 25.68 | 25.71 | 25.65 | 25.66 | 99,624 | -0.03(-0.11%) |
May 16, 2013 | 25.65 | 25.71 | 25.65 | 25.69 | 81,148 | +0.04(+0.17%) |
May 15, 2013 | 25.63 | 25.67 | 25.62 | 25.65 | 59,801 | -0.03(-0.11%) |
May 13, 2013 | 25.65 | 25.69 | 25.65 | 25.68 | 139,472 | +0.01(+0.03%) |
May 10, 2013 | 25.70 | 25.73 | 25.65 | 25.67 | 154,154 | -0.08(-0.30%) |
May 09, 2013 | 25.74 | 25.77 | 25.73 | 25.75 | 82,788 | +0.03(+0.10%) |
May 08, 2013 | 25.70 | 25.77 | 25.70 | 25.72 | 197,912 | -0.04(-0.14%) |
May 07, 2013 | 25.72 | 25.76 | 25.72 | 25.76 | 127,132 | +0.00(+0.00%) |
May 06, 2013 | 25.74 | 25.76 | 25.73 | 25.76 | 63,578 | -0.01(-0.03%) |
May 03, 2013 | 25.79 | 25.82 | 25.75 | 25.77 | 77,324 | -0.06(-0.23%) |
May 02, 2013 | 25.82 | 25.83 | 25.79 | 25.82 | 66,373 | +0.03(+0.11%) |
May 01, 2013 | 25.80 | 25.80 | 25.77 | 25.79 | 93,848 | -0.02(-0.09%) |
Apr 30, 2013 | 25.84 | 25.85 | 25.81 | 25.82 | 112,594 | -0.01(-0.04%) |
Apr 29, 2013 | 25.85 | 25.85 | 25.82 | 25.83 | 40,167 | +0.01(+0.04%) |
Apr 26, 2013 | 25.76 | 25.82 | 25.78 | 25.82 | 108,793 | +0.04(+0.14%) |
Apr 25, 2013 | 25.77 | 25.78 | 25.75 | 25.78 | 105,719 | -0.01(-0.06%) |
Apr 24, 2013 | 25.77 | 25.79 | 25.75 | 25.79 | 70,056 | +0.02(+0.09%) |
Apr 23, 2013 | 25.78 | 25.87 | 25.76 | 25.77 | 99,046 | +0.00(+0.00%) |
Apr 22, 2013 | 25.76 | 25.77 | 25.74 | 25.77 | 92,276 | +0.01(+0.06%) |
Apr 19, 2013 | 25.72 | 25.76 | 25.72 | 25.76 | 81,492 | +0.01(+0.03%) |
Apr 18, 2013 | 25.75 | 25.77 | 25.74 | 25.75 | 156,130 | +0.00(+0.00%) |
Apr 17, 2013 | 25.73 | 25.77 | 25.71 | 25.75 | 123,523 | +0.02(+0.09%) |
Apr 16, 2013 | 25.74 | 25.76 | 25.71 | 25.73 | 164,496 | -0.01(-0.06%) |
Apr 15, 2013 | 25.71 | 25.74 | 25.69 | 25.74 | 106,772 | +0.03(+0.11%) |
Apr 12, 2013 | 25.71 | 25.72 | 25.67 | 25.71 | 163,668 | +0.03(+0.12%) |
Apr 11, 2013 | 25.67 | 25.68 | 25.65 | 25.68 | 174,373 | +0.04(+0.14%) |
Apr 10, 2013 | 25.69 | 25.69 | 25.64 | 25.65 | 87,735 | -0.02(-0.08%) |
Apr 09, 2013 | 25.73 | 25.73 | 25.66 | 25.67 | 806,552 | -0.04(-0.15%) |
Apr 08, 2013 | 25.71 | 25.74 | 25.68 | 25.71 | 97,788 | -0.01(-0.03%) |
Apr 05, 2013 | 25.71 | 25.72 | 25.65 | 25.71 | 57,083 | +0.04(+0.17%) |
Apr 04, 2013 | 25.63 | 25.68 | 25.63 | 25.67 | 57,479 | +0.07(+0.26%) |
Apr 03, 2013 | 25.61 | 25.62 | 25.59 | 25.60 | 64,920 | +0.02(+0.09%) |
Apr 02, 2013 | 25.59 | 25.59 | 25.55 | 25.58 | 135,380 | -0.01(-0.03%) |
Apr 01, 2013 | 25.54 | 25.62 | 25.54 | 25.59 | 105,661 | -0.05(-0.20%) |
Mar 28, 2013 | 25.61 | 25.65 | 25.60 | 25.64 | 123,502 | +0.05(+0.20%) |
Mar 27, 2013 | 25.57 | 25.62 | 25.57 | 25.59 | 125,900 | -0.01(-0.03%) |
Mar 26, 2013 | 25.59 | 25.60 | 25.55 | 25.60 | 51,228 | +0.01(+0.06%) |
Mar 25, 2013 | 25.60 | 25.61 | 25.57 | 25.58 | 179,234 | +0.00(+0.00%) |
Mar 22, 2013 | 25.60 | 25.61 | 25.57 | 25.58 | 79,847 | -0.01(-0.06%) |
Mar 21, 2013 | 25.59 | 25.64 | 25.59 | 25.60 | 191,091 | -0.04(-0.17%) |
Mar 20, 2013 | 25.60 | 25.65 | 25.60 | 25.64 | 380,576 | +0.00(+0.00%) |
Mar 19, 2013 | 25.61 | 25.65 | 25.60 | 25.64 | 106,075 | +0.01(+0.06%) |
Mar 18, 2013 | 25.56 | 25.63 | 25.56 | 25.62 | 109,496 | +0.04(+0.14%) |
Mar 15, 2013 | 25.52 | 25.59 | 25.52 | 25.59 | 57,300 | +0.02(+0.09%) |
Mar 14, 2013 | 25.55 | 25.59 | 25.52 | 25.57 | 68,940 | +0.00(+0.00%) |
Mar 13, 2013 | 25.57 | 25.57 | 25.52 | 25.57 | 55,815 | +0.02(+0.09%) |
Mar 12, 2013 | 25.54 | 25.55 | 25.52 | 25.54 | 276,611 | +0.01(+0.03%) |
Mar 11, 2013 | 25.52 | 25.55 | 25.50 | 25.54 | 1,243,684 | +0.03(+0.11%) |
Mar 08, 2013 | 25.52 | 25.54 | 25.49 | 25.51 | 93,838 | -0.07(-0.26%) |
Mar 07, 2013 | 25.54 | 25.57 | 25.54 | 25.57 | 30,228 | -0.01(-0.06%) |
Mar 06, 2013 | 25.62 | 25.62 | 25.57 | 25.59 | 39,304 | -0.01(-0.03%) |
Mar 05, 2013 | 25.60 | 25.62 | 25.57 | 25.60 | 174,637 | -0.03(-0.12%) |
Mar 04, 2013 | 25.65 | 25.65 | 25.62 | 25.62 | 77,282 | -0.03(-0.12%) |