Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.76 | 25.92 | 25.76 | 25.82 | 19,275 | +0.06(+0.23%) |
Apr 26, 2013 | 25.76 | 25.76 | 25.76 | 0 | -0.06(-0.23%) | |
Apr 25, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 800 | +0.02(+0.08%) |
Apr 24, 2013 | 25.71 | 25.80 | 25.71 | 25.80 | 2,210 | +0.11(+0.43%) |
Apr 23, 2013 | 25.74 | 25.84 | 25.67 | 25.69 | 7,200 | -0.11(-0.43%) |
Apr 22, 2013 | 25.88 | 25.90 | 25.80 | 25.80 | 11,255 | +0.13(+0.51%) |
Apr 19, 2013 | 25.65 | 25.68 | 25.65 | 25.67 | 1,277 | -0.05(-0.19%) |
Apr 18, 2013 | 25.73 | 25.73 | 25.65 | 25.72 | 2,724 | +0.07(+0.27%) |
Apr 17, 2013 | 25.95 | 25.95 | 25.65 | 25.65 | 2,375 | -0.10(-0.39%) |
Apr 16, 2013 | 25.63 | 25.75 | 25.61 | 25.75 | 2,100 | +0.13(+0.51%) |
Apr 15, 2013 | 25.70 | 25.71 | 25.61 | 25.62 | 11,867 | -0.04(-0.16%) |
Apr 12, 2013 | 25.60 | 25.70 | 25.60 | 25.66 | 1,895 | -0.13(-0.50%) |
Apr 11, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 2,030 | +0.14(+0.55%) |
Apr 10, 2013 | 25.70 | 25.75 | 25.61 | 25.65 | 2,760 | -0.09(-0.35%) |
Apr 09, 2013 | 25.63 | 25.79 | 25.63 | 25.74 | 8,674 | +0.11(+0.45%) |
Apr 08, 2013 | 25.64 | 25.65 | 25.62 | 25.63 | 1,619 | +0.07(+0.26%) |
Apr 05, 2013 | 25.63 | 25.63 | 25.56 | 25.56 | 2,293 | -0.06(-0.23%) |
Apr 04, 2013 | 25.55 | 25.62 | 25.52 | 25.62 | 12,995 | +0.10(+0.39%) |
Apr 03, 2013 | 25.57 | 25.57 | 25.45 | 25.52 | 10,439 | -0.05(-0.20%) |
Apr 02, 2013 | 25.56 | 25.61 | 25.56 | 25.57 | 2,191 | +0.02(+0.08%) |
Apr 01, 2013 | 25.57 | 25.65 | 25.55 | 25.55 | 8,166 | -0.02(-0.08%) |
Mar 28, 2013 | 25.58 | 25.69 | 25.57 | 25.57 | 2,225 | +0.02(+0.08%) |
Mar 27, 2013 | 25.57 | 25.57 | 25.54 | 25.55 | 2,476 | -0.11(-0.42%) |
Mar 26, 2013 | 25.64 | 25.69 | 25.56 | 25.66 | 10,850 | +0.11(+0.43%) |
Mar 25, 2013 | 25.62 | 25.63 | 25.55 | 25.55 | 3,836 | -0.08(-0.30%) |
Mar 22, 2013 | 25.55 | 25.63 | 25.50 | 25.63 | 6,072 | +0.06(+0.24%) |
Mar 21, 2013 | 25.54 | 25.56 | 25.54 | 25.56 | 1,869 | +0.06(+0.25%) |
Mar 20, 2013 | 25.47 | 25.50 | 25.47 | 25.50 | 400 | +0.00(+0.00%) |
Mar 19, 2013 | 25.47 | 25.50 | 25.44 | 25.50 | 3,410 | -0.16(-0.62%) |
Mar 18, 2013 | 25.45 | 25.67 | 25.45 | 25.66 | 7,725 | +0.18(+0.71%) |
Mar 15, 2013 | 25.50 | 25.50 | 25.48 | 25.48 | 1,441 | +0.01(+0.04%) |
Mar 14, 2013 | 25.49 | 25.50 | 25.46 | 25.47 | 3,830 | +0.03(+0.12%) |
Mar 13, 2013 | 25.46 | 25.52 | 25.44 | 25.44 | 3,780 | +0.00(+0.00%) |
Mar 12, 2013 | 25.56 | 25.58 | 25.44 | 25.44 | 3,806 | +0.01(+0.04%) |
Mar 11, 2013 | 25.63 | 25.65 | 25.43 | 25.43 | 9,748 | -0.21(-0.82%) |
Mar 08, 2013 | 25.54 | 25.64 | 25.54 | 25.64 | 1,480 | +0.10(+0.39%) |
Mar 07, 2013 | 25.46 | 25.59 | 25.46 | 25.54 | 3,863 | -0.14(-0.55%) |
Mar 06, 2013 | 25.59 | 25.76 | 25.59 | 25.68 | 5,500 | +0.08(+0.31%) |
Mar 05, 2013 | 25.50 | 25.64 | 25.40 | 25.60 | 20,605 | -0.19(-0.74%) |
Mar 04, 2013 | 25.68 | 25.80 | 25.68 | 25.79 | 3,620 | +0.18(+0.70%) |
Mar 01, 2013 | 25.62 | 25.89 | 25.60 | 25.61 | 9,470 | -0.19(-0.74%) |
Feb 28, 2013 | 25.70 | 25.80 | 25.67 | 25.80 | 5,381 | +0.07(+0.27%) |
Feb 27, 2013 | 25.62 | 25.73 | 25.62 | 25.73 | 1,625 | -0.02(-0.08%) |
Feb 26, 2013 | 25.58 | 25.75 | 25.58 | 25.75 | 2,325 | +0.21(+0.84%) |
Feb 25, 2013 | 25.56 | 25.64 | 25.50 | 25.54 | 2,830 | -0.03(-0.11%) |
Feb 22, 2013 | 25.55 | 25.60 | 25.55 | 25.56 | 3,134 | +0.00(+0.01%) |
Feb 21, 2013 | 25.59 | 25.62 | 25.56 | 25.56 | 610 | -0.08(-0.30%) |
Feb 20, 2013 | 25.60 | 25.64 | 25.60 | 25.64 | 1,000 | +0.04(+0.14%) |
Feb 19, 2013 | 25.68 | 25.68 | 25.58 | 25.60 | 4,071 | +0.02(+0.09%) |
Feb 15, 2013 | 25.59 | 25.59 | 25.58 | 25.58 | 1,560 | +0.00(+0.00%) |
Feb 14, 2013 | 25.65 | 25.70 | 25.58 | 25.58 | 4,536 | -0.14(-0.54%) |
Feb 12, 2013 | 25.72 | 25.72 | 25.72 | 0 | -0.03(-0.12%) | |
Feb 11, 2013 | 25.61 | 25.76 | 25.52 | 25.75 | 7,021 | +0.22(+0.86%) |
Feb 08, 2013 | 25.61 | 25.61 | 25.50 | 25.53 | 2,475 | -0.07(-0.27%) |
Feb 07, 2013 | 25.49 | 25.62 | 25.49 | 25.60 | 4,823 | +0.07(+0.27%) |
Feb 06, 2013 | 25.57 | 25.57 | 25.45 | 25.53 | 7,444 | -0.08(-0.31%) |
Feb 04, 2013 | 25.61 | 25.62 | 25.56 | 25.61 | 1,860 | -0.02(-0.07%) |