Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.51 | 26.62 | 26.27 | 26.27 | 26,868 | -0.32(-1.20%) |
May 30, 2013 | 26.54 | 26.68 | 26.53 | 26.59 | 28,201 | +0.08(+0.31%) |
May 29, 2013 | 26.58 | 26.59 | 26.39 | 26.51 | 9,515 | -0.23(-0.87%) |
May 28, 2013 | 26.72 | 26.94 | 26.70 | 26.74 | 7,974 | +0.27(+1.04%) |
May 24, 2013 | 26.34 | 26.49 | 26.34 | 26.46 | 7,273 | -0.06(-0.23%) |
May 23, 2013 | 26.32 | 26.56 | 26.32 | 26.52 | 63,244 | -0.07(-0.27%) |
May 22, 2013 | 26.82 | 27.07 | 26.53 | 26.60 | 211,055 | -0.24(-0.91%) |
May 21, 2013 | 26.80 | 26.88 | 26.73 | 26.84 | 70,445 | +0.09(+0.35%) |
May 20, 2013 | 26.77 | 26.84 | 26.72 | 26.75 | 12,584 | -0.04(-0.14%) |
May 17, 2013 | 26.60 | 26.79 | 26.60 | 26.78 | 21,013 | +0.18(+0.69%) |
May 16, 2013 | 26.65 | 26.68 | 26.60 | 26.60 | 8,485 | -0.03(-0.10%) |
May 15, 2013 | 26.44 | 26.66 | 26.42 | 26.63 | 43,915 | +0.49(+1.89%) |
May 13, 2013 | 26.11 | 26.17 | 26.05 | 26.13 | 15,702 | +0.05(+0.18%) |
May 10, 2013 | 26.02 | 26.10 | 26.02 | 26.08 | 12,020 | +0.06(+0.21%) |
May 09, 2013 | 25.99 | 26.08 | 25.99 | 26.03 | 3,789 | +0.03(+0.13%) |
May 08, 2013 | 25.91 | 26.00 | 25.90 | 26.00 | 14,992 | +0.07(+0.29%) |
May 07, 2013 | 25.89 | 25.92 | 25.84 | 25.92 | 11,657 | +0.07(+0.28%) |
May 06, 2013 | 25.81 | 25.85 | 25.80 | 25.85 | 5,858 | +0.04(+0.16%) |
May 03, 2013 | 25.70 | 25.84 | 25.52 | 25.81 | 33,778 | +0.28(+1.11%) |
May 02, 2013 | 25.30 | 25.53 | 25.30 | 25.52 | 19,599 | +0.26(+1.02%) |
May 01, 2013 | 25.38 | 25.39 | 25.26 | 25.27 | 9,664 | -0.17(-0.68%) |
Apr 30, 2013 | 25.44 | 25.47 | 25.35 | 25.44 | 57,204 | -0.03(-0.10%) |
Apr 29, 2013 | 25.27 | 25.47 | 25.27 | 25.46 | 18,793 | +0.18(+0.71%) |
Apr 26, 2013 | 25.34 | 25.30 | 25.19 | 25.28 | 5,131 | -0.02(-0.07%) |
Apr 25, 2013 | 25.30 | 25.41 | 25.29 | 25.30 | 8,825 | +0.05(+0.18%) |
Apr 24, 2013 | 25.27 | 25.29 | 25.23 | 25.25 | 9,074 | +0.00(+0.01%) |
Apr 23, 2013 | 25.11 | 25.28 | 25.07 | 25.25 | 36,141 | +0.22(+0.88%) |
Apr 22, 2013 | 24.92 | 25.03 | 24.81 | 25.03 | 11,114 | +0.14(+0.55%) |
Apr 19, 2013 | 24.72 | 24.89 | 24.72 | 24.89 | 62,720 | +0.24(+0.98%) |
Apr 18, 2013 | 24.86 | 24.86 | 24.63 | 24.65 | 9,617 | -0.11(-0.46%) |
Apr 17, 2013 | 24.92 | 24.92 | 24.66 | 24.77 | 14,456 | -0.21(-0.84%) |
Apr 16, 2013 | 24.88 | 25.01 | 24.88 | 24.97 | 16,369 | +0.15(+0.61%) |
Apr 15, 2013 | 25.15 | 25.16 | 24.80 | 24.82 | 23,770 | -0.43(-1.69%) |
Apr 12, 2013 | 25.23 | 25.25 | 25.16 | 25.25 | 11,582 | -0.04(-0.14%) |
Apr 11, 2013 | 25.23 | 25.34 | 25.23 | 25.28 | 10,067 | +0.05(+0.19%) |
Apr 10, 2013 | 25.00 | 25.24 | 25.00 | 25.24 | 5,299 | +0.29(+1.15%) |
Apr 09, 2013 | 24.84 | 25.01 | 24.82 | 24.95 | 15,194 | +0.14(+0.57%) |
Apr 08, 2013 | 24.65 | 24.83 | 24.62 | 24.81 | 16,427 | +0.19(+0.76%) |
Apr 05, 2013 | 24.55 | 24.62 | 24.49 | 24.62 | 10,379 | -0.17(-0.69%) |
Apr 04, 2013 | 24.81 | 24.82 | 24.73 | 24.79 | 21,309 | +0.02(+0.09%) |
Apr 03, 2013 | 24.90 | 24.90 | 24.71 | 24.77 | 5,772 | -0.27(-1.06%) |
Apr 02, 2013 | 24.92 | 25.03 | 24.91 | 25.03 | 13,959 | +0.23(+0.91%) |
Apr 01, 2013 | 24.97 | 24.99 | 24.80 | 24.81 | 22,722 | -0.15(-0.60%) |
Mar 28, 2013 | 24.83 | 24.99 | 24.83 | 24.96 | 54,263 | +0.14(+0.55%) |
Mar 27, 2013 | 24.70 | 24.82 | 24.66 | 24.82 | 8,436 | -0.01(-0.03%) |
Mar 26, 2013 | 24.74 | 24.83 | 24.73 | 24.83 | 9,599 | +0.19(+0.78%) |
Mar 25, 2013 | 24.80 | 24.80 | 24.55 | 24.64 | 22,871 | -0.04(-0.18%) |
Mar 22, 2013 | 24.69 | 24.72 | 24.67 | 24.68 | 19,426 | +0.13(+0.52%) |
Mar 21, 2013 | 24.59 | 24.66 | 24.55 | 24.55 | 79,987 | -0.20(-0.81%) |
Mar 20, 2013 | 24.69 | 24.75 | 24.66 | 24.75 | 6,520 | +0.26(+1.06%) |
Mar 19, 2013 | 24.62 | 24.64 | 24.39 | 24.49 | 15,737 | -0.05(-0.19%) |
Mar 18, 2013 | 24.50 | 24.65 | 24.47 | 24.54 | 26,115 | -0.16(-0.65%) |
Mar 15, 2013 | 24.71 | 24.74 | 24.65 | 24.70 | 144,521 | -0.08(-0.32%) |
Mar 14, 2013 | 24.75 | 24.78 | 24.72 | 24.78 | 5,188 | +0.12(+0.49%) |
Mar 13, 2013 | 24.64 | 24.67 | 24.57 | 24.66 | 14,208 | +0.03(+0.14%) |
Mar 12, 2013 | 24.63 | 24.64 | 24.55 | 24.62 | 12,169 | +0.01(+0.03%) |
Mar 11, 2013 | 24.55 | 24.62 | 24.54 | 24.61 | 25,512 | +0.08(+0.31%) |
Mar 08, 2013 | 24.55 | 24.55 | 24.48 | 24.54 | 5,332 | +0.07(+0.27%) |
Mar 07, 2013 | 24.47 | 24.49 | 24.45 | 24.47 | 23,955 | +0.07(+0.28%) |
Mar 06, 2013 | 24.44 | 24.44 | 24.40 | 24.41 | 18,397 | +0.04(+0.18%) |
Mar 05, 2013 | 24.40 | 24.40 | 24.36 | 24.36 | 11,729 | +0.22(+0.90%) |
Mar 04, 2013 | 23.95 | 24.14 | 23.95 | 24.14 | 10,717 | +0.15(+0.64%) |