Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.59 | 26.64 | 26.32 | 26.45 | 32,516 | -0.13(-0.49%) |
May 30, 2013 | 26.57 | 26.66 | 26.45 | 26.58 | 33,731 | +0.09(+0.34%) |
May 29, 2013 | 26.65 | 26.66 | 26.41 | 26.49 | 42,743 | -0.18(-0.68%) |
May 28, 2013 | 26.82 | 26.82 | 26.67 | 26.67 | 43,291 | -0.11(-0.41%) |
May 24, 2013 | 26.51 | 26.78 | 26.50 | 26.78 | 53,354 | +0.22(+0.83%) |
May 23, 2013 | 26.70 | 26.70 | 26.51 | 26.56 | 52,690 | -0.10(-0.38%) |
May 22, 2013 | 26.71 | 26.81 | 26.66 | 26.66 | 49,015 | -0.07(-0.26%) |
May 21, 2013 | 26.70 | 26.80 | 26.65 | 26.73 | 41,553 | +0.12(+0.45%) |
May 20, 2013 | 26.70 | 26.73 | 26.56 | 26.61 | 45,652 | -0.38(-1.41%) |
May 17, 2013 | 26.94 | 27.08 | 26.90 | 26.99 | 49,282 | -0.01(-0.04%) |
May 16, 2013 | 26.91 | 27.05 | 26.89 | 27.00 | 34,026 | +0.06(+0.22%) |
May 15, 2013 | 27.02 | 27.07 | 26.92 | 26.94 | 26,668 | +0.05(+0.19%) |
May 13, 2013 | 27.11 | 27.12 | 26.89 | 26.89 | 40,240 | -0.19(-0.70%) |
May 10, 2013 | 27.15 | 27.20 | 27.00 | 27.08 | 52,051 | -0.17(-0.62%) |
May 09, 2013 | 27.29 | 27.29 | 27.13 | 27.25 | 37,869 | -0.08(-0.29%) |
May 08, 2013 | 27.23 | 27.40 | 27.21 | 27.33 | 26,471 | +0.03(+0.11%) |
May 07, 2013 | 27.29 | 27.30 | 27.17 | 27.30 | 43,649 | +0.08(+0.29%) |
May 06, 2013 | 27.26 | 27.28 | 27.19 | 27.22 | 15,273 | -0.07(-0.26%) |
May 03, 2013 | 27.25 | 27.34 | 27.24 | 27.29 | 38,470 | +0.04(+0.15%) |
May 02, 2013 | 27.15 | 27.34 | 27.14 | 27.25 | 19,868 | +0.06(+0.22%) |
May 01, 2013 | 27.16 | 27.23 | 27.10 | 27.19 | 45,351 | -0.05(-0.18%) |
Apr 30, 2013 | 27.06 | 27.37 | 27.05 | 27.24 | 44,684 | +0.11(+0.41%) |
Apr 29, 2013 | 27.05 | 27.17 | 27.05 | 27.13 | 22,942 | +0.08(+0.30%) |
Apr 26, 2013 | 26.91 | 27.12 | 26.91 | 27.05 | 26,934 | +0.07(+0.26%) |
Apr 25, 2013 | 27.00 | 27.20 | 26.96 | 26.98 | 45,374 | -0.08(-0.30%) |
Apr 24, 2013 | 27.23 | 27.23 | 27.01 | 27.06 | 44,766 | -0.07(-0.26%) |
Apr 23, 2013 | 27.16 | 27.18 | 27.08 | 27.13 | 38,927 | +0.11(+0.41%) |
Apr 22, 2013 | 27.16 | 27.27 | 27.02 | 27.02 | 35,631 | -0.23(-0.84%) |
Apr 19, 2013 | 26.86 | 27.26 | 26.86 | 27.25 | 43,010 | +0.27(+1.00%) |
Apr 18, 2013 | 26.81 | 26.98 | 26.81 | 26.98 | 23,201 | +0.11(+0.41%) |
Apr 17, 2013 | 26.80 | 26.95 | 26.76 | 26.87 | 59,445 | -0.00(-0.00%) |
Apr 16, 2013 | 26.82 | 26.93 | 26.82 | 26.87 | 33,294 | -0.03(-0.11%) |
Apr 15, 2013 | 26.76 | 26.90 | 26.76 | 26.90 | 16,442 | +0.06(+0.22%) |
Apr 12, 2013 | 26.80 | 26.92 | 26.80 | 26.84 | 22,473 | -0.06(-0.22%) |
Apr 11, 2013 | 26.90 | 26.96 | 26.85 | 26.90 | 30,060 | -0.07(-0.26%) |
Apr 10, 2013 | 26.75 | 26.97 | 26.75 | 26.97 | 16,755 | +0.12(+0.45%) |
Apr 09, 2013 | 26.64 | 26.87 | 26.64 | 26.85 | 28,392 | +0.10(+0.37%) |
Apr 08, 2013 | 26.82 | 26.87 | 26.69 | 26.75 | 32,593 | +0.01(+0.04%) |
Apr 05, 2013 | 26.56 | 26.87 | 26.56 | 26.74 | 31,675 | +0.07(+0.26%) |
Apr 04, 2013 | 26.56 | 26.72 | 26.55 | 26.67 | 33,279 | +0.06(+0.23%) |
Apr 03, 2013 | 26.67 | 26.67 | 26.53 | 26.61 | 27,569 | +0.05(+0.19%) |
Apr 02, 2013 | 26.46 | 26.68 | 26.46 | 26.56 | 28,578 | +0.03(+0.11%) |
Apr 01, 2013 | 26.53 | 26.60 | 26.45 | 26.53 | 30,557 | +0.06(+0.23%) |
Mar 28, 2013 | 26.53 | 26.62 | 26.47 | 26.47 | 50,939 | -0.16(-0.60%) |
Mar 27, 2013 | 26.65 | 26.75 | 26.49 | 26.63 | 47,491 | -0.11(-0.41%) |
Mar 26, 2013 | 26.76 | 26.79 | 26.68 | 26.74 | 28,853 | -0.04(-0.15%) |
Mar 25, 2013 | 26.78 | 26.86 | 26.75 | 26.78 | 28,886 | -0.05(-0.19%) |
Mar 22, 2013 | 26.90 | 26.92 | 26.80 | 26.83 | 24,374 | -0.07(-0.26%) |
Mar 21, 2013 | 26.91 | 26.97 | 26.51 | 26.90 | 70,870 | +0.13(+0.49%) |
Mar 20, 2013 | 26.75 | 26.85 | 26.75 | 26.77 | 20,075 | -0.04(-0.15%) |
Mar 19, 2013 | 26.75 | 26.85 | 26.70 | 26.81 | 30,336 | +0.01(+0.04%) |
Mar 18, 2013 | 26.75 | 26.90 | 26.51 | 26.80 | 30,125 | +0.02(+0.07%) |
Mar 15, 2013 | 26.73 | 26.82 | 26.62 | 26.78 | 43,806 | +0.05(+0.19%) |
Mar 14, 2013 | 26.67 | 26.86 | 26.67 | 26.73 | 34,703 | +0.01(+0.04%) |
Mar 13, 2013 | 26.53 | 26.75 | 26.53 | 26.72 | 17,054 | +0.04(+0.15%) |
Mar 12, 2013 | 26.85 | 26.98 | 26.60 | 26.68 | 48,635 | -0.11(-0.41%) |
Mar 11, 2013 | 26.64 | 26.80 | 26.52 | 26.79 | 19,759 | +0.11(+0.41%) |
Mar 08, 2013 | 26.66 | 26.73 | 26.60 | 26.68 | 27,302 | +0.07(+0.26%) |
Mar 07, 2013 | 26.59 | 26.65 | 26.45 | 26.61 | 38,384 | +0.05(+0.19%) |
Mar 06, 2013 | 26.73 | 26.73 | 26.53 | 26.56 | 27,501 | -0.18(-0.67%) |
Mar 05, 2013 | 26.69 | 26.84 | 26.64 | 26.74 | 36,673 | +0.01(+0.04%) |
Mar 04, 2013 | 26.66 | 26.75 | 26.64 | 26.73 | 22,829 | +0.01(+0.04%) |