Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.04 | 25.20 | 24.90 | 24.90 | 77,622 | -0.22(-0.88%) |
May 30, 2013 | 25.03 | 25.12 | 24.94 | 25.12 | 48,718 | +0.22(+0.88%) |
May 29, 2013 | 24.95 | 24.98 | 24.80 | 24.90 | 22,903 | -0.31(-1.23%) |
May 28, 2013 | 25.21 | 25.22 | 25.00 | 25.21 | 31,243 | +0.12(+0.48%) |
May 24, 2013 | 25.25 | 25.25 | 25.05 | 25.09 | 20,510 | -0.03(-0.12%) |
May 23, 2013 | 25.07 | 25.12 | 25.05 | 25.12 | 18,841 | -0.02(-0.08%) |
May 22, 2013 | 25.16 | 25.17 | 25.11 | 25.14 | 23,295 | -0.01(-0.04%) |
May 21, 2013 | 25.07 | 25.20 | 25.07 | 25.15 | 20,407 | -0.05(-0.20%) |
May 20, 2013 | 25.10 | 25.20 | 25.01 | 25.20 | 30,937 | +0.11(+0.44%) |
May 17, 2013 | 24.86 | 25.10 | 24.86 | 25.09 | 11,053 | +0.11(+0.45%) |
May 16, 2013 | 24.91 | 25.05 | 24.89 | 24.98 | 22,520 | +0.02(+0.07%) |
May 15, 2013 | 24.94 | 25.05 | 24.91 | 24.96 | 12,522 | +0.16(+0.65%) |
May 13, 2013 | 24.86 | 24.97 | 24.70 | 24.80 | 20,171 | -0.14(-0.56%) |
May 10, 2013 | 24.75 | 25.00 | 24.75 | 24.94 | 19,375 | +0.14(+0.56%) |
May 09, 2013 | 24.95 | 24.95 | 24.68 | 24.80 | 28,308 | -0.07(-0.28%) |
May 08, 2013 | 24.88 | 25.05 | 24.84 | 24.87 | 49,472 | -0.12(-0.48%) |
May 07, 2013 | 24.90 | 25.00 | 24.86 | 24.99 | 47,236 | +0.07(+0.28%) |
May 06, 2013 | 24.90 | 24.96 | 24.90 | 24.92 | 9,559 | -0.04(-0.16%) |
May 03, 2013 | 24.86 | 24.98 | 24.86 | 24.96 | 16,924 | +0.00(+0.00%) |
May 02, 2013 | 24.77 | 25.00 | 24.65 | 24.96 | 17,822 | +0.21(+0.85%) |
May 01, 2013 | 24.79 | 24.82 | 24.51 | 24.75 | 35,694 | -0.08(-0.32%) |
Apr 30, 2013 | 24.78 | 24.84 | 24.75 | 24.83 | 42,916 | +0.12(+0.49%) |
Apr 29, 2013 | 24.74 | 24.77 | 24.67 | 24.71 | 14,702 | +0.05(+0.20%) |
Apr 26, 2013 | 24.50 | 24.70 | 24.49 | 24.66 | 19,233 | +0.16(+0.65%) |
Apr 25, 2013 | 24.68 | 24.68 | 24.46 | 24.50 | 35,012 | -0.20(-0.81%) |
Apr 24, 2013 | 24.77 | 24.87 | 24.50 | 24.70 | 17,082 | -0.10(-0.40%) |
Apr 23, 2013 | 24.93 | 24.93 | 24.66 | 24.80 | 20,164 | -0.01(-0.03%) |
Apr 22, 2013 | 24.89 | 24.99 | 24.80 | 24.81 | 41,220 | +0.09(+0.35%) |
Apr 19, 2013 | 25.05 | 25.05 | 24.72 | 24.72 | 34,920 | -0.22(-0.88%) |
Apr 18, 2013 | 24.85 | 24.96 | 24.85 | 24.94 | 8,081 | +0.07(+0.28%) |
Apr 17, 2013 | 24.98 | 24.98 | 24.81 | 24.87 | 8,801 | -0.01(-0.04%) |
Apr 16, 2013 | 25.00 | 25.00 | 24.85 | 24.88 | 24,920 | -0.01(-0.04%) |
Apr 15, 2013 | 24.86 | 24.96 | 24.86 | 24.89 | 11,615 | -0.06(-0.24%) |
Apr 12, 2013 | 24.90 | 25.00 | 24.89 | 24.95 | 10,708 | +0.07(+0.28%) |
Apr 11, 2013 | 24.86 | 24.93 | 24.85 | 24.88 | 10,600 | -0.04(-0.16%) |
Apr 10, 2013 | 24.89 | 24.95 | 24.89 | 24.92 | 7,150 | +0.00(+0.00%) |
Apr 09, 2013 | 24.93 | 24.97 | 24.87 | 24.92 | 15,907 | -0.08(-0.32%) |
Apr 08, 2013 | 24.95 | 25.00 | 24.93 | 25.00 | 5,516 | +0.09(+0.36%) |
Apr 05, 2013 | 24.98 | 25.04 | 24.87 | 24.91 | 11,999 | -0.02(-0.08%) |
Apr 04, 2013 | 24.90 | 25.05 | 24.86 | 24.93 | 7,801 | -0.04(-0.16%) |
Apr 03, 2013 | 24.95 | 25.08 | 24.90 | 24.97 | 12,190 | -0.01(-0.04%) |
Apr 02, 2013 | 24.92 | 25.09 | 24.92 | 24.98 | 13,484 | +0.00(+0.00%) |
Apr 01, 2013 | 24.86 | 25.05 | 24.86 | 24.98 | 10,691 | +0.03(+0.12%) |
Mar 28, 2013 | 24.94 | 25.12 | 24.91 | 24.95 | 22,039 | -0.02(-0.08%) |
Mar 27, 2013 | 24.95 | 25.05 | 24.83 | 24.97 | 37,665 | -0.06(-0.24%) |
Mar 26, 2013 | 25.10 | 25.11 | 24.88 | 25.03 | 21,160 | -0.02(-0.08%) |
Mar 25, 2013 | 25.12 | 25.19 | 24.94 | 25.05 | 22,295 | -0.15(-0.59%) |
Mar 22, 2013 | 25.06 | 25.27 | 25.06 | 25.20 | 18,474 | +0.10(+0.40%) |
Mar 21, 2013 | 24.99 | 25.20 | 24.95 | 25.10 | 31,554 | +0.10(+0.40%) |
Mar 20, 2013 | 24.92 | 25.00 | 24.89 | 25.00 | 29,914 | +0.05(+0.20%) |
Mar 19, 2013 | 24.97 | 24.97 | 24.89 | 24.95 | 19,222 | +0.03(+0.12%) |
Mar 18, 2013 | 24.89 | 24.92 | 24.85 | 24.92 | 8,228 | +0.00(+0.00%) |
Mar 15, 2013 | 24.80 | 24.92 | 24.78 | 24.92 | 26,965 | +0.06(+0.24%) |
Mar 14, 2013 | 24.75 | 24.90 | 24.75 | 24.86 | 9,799 | -0.03(-0.12%) |
Mar 13, 2013 | 24.80 | 24.90 | 24.80 | 24.89 | 12,447 | -0.01(-0.04%) |
Mar 12, 2013 | 24.57 | 24.92 | 24.57 | 24.90 | 29,206 | +0.23(+0.93%) |
Mar 11, 2013 | 24.71 | 24.75 | 24.67 | 24.67 | 5,463 | -0.10(-0.40%) |
Mar 08, 2013 | 24.91 | 24.92 | 24.72 | 24.77 | 14,905 | -0.03(-0.12%) |
Mar 07, 2013 | 24.84 | 24.97 | 24.77 | 24.80 | 31,088 | -0.09(-0.36%) |
Mar 06, 2013 | 24.73 | 24.93 | 24.73 | 24.89 | 14,276 | +0.08(+0.32%) |
Mar 05, 2013 | 24.82 | 24.90 | 24.80 | 24.81 | 23,527 | -0.09(-0.36%) |
Mar 04, 2013 | 24.58 | 24.91 | 24.58 | 24.90 | 12,095 | +0.17(+0.69%) |