Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.65 | 23.87 | 23.44 | 23.87 | 15,412 | +0.20(+0.83%) |
Apr 29, 2013 | 23.53 | 23.67 | 23.42 | 23.67 | 20,322 | +0.40(+1.73%) |
Apr 26, 2013 | 23.50 | 24.34 | 23.22 | 23.27 | 15,319 | -1.07(-4.38%) |
Apr 25, 2013 | 24.54 | 24.54 | 24.13 | 24.34 | 19,687 | +0.06(+0.26%) |
Apr 24, 2013 | 24.07 | 24.28 | 24.02 | 24.27 | 10,915 | +0.57(+2.42%) |
Apr 23, 2013 | 23.65 | 23.85 | 23.52 | 23.70 | 20,475 | -0.06(-0.26%) |
Apr 22, 2013 | 23.87 | 23.87 | 23.61 | 23.76 | 10,156 | +0.13(+0.53%) |
Apr 19, 2013 | 23.76 | 23.76 | 23.53 | 23.64 | 22,817 | +0.93(+4.10%) |
Apr 18, 2013 | 23.01 | 23.06 | 22.67 | 22.71 | 49,021 | +0.20(+0.88%) |
Apr 17, 2013 | 22.99 | 23.06 | 22.46 | 22.51 | 73,526 | -0.67(-2.90%) |
Apr 16, 2013 | 23.11 | 23.29 | 22.99 | 23.18 | 47,669 | +1.45(+6.68%) |
Apr 15, 2013 | 22.13 | 22.33 | 21.73 | 21.73 | 26,204 | -1.16(-5.05%) |
Apr 12, 2013 | 23.03 | 23.16 | 22.89 | 22.89 | 9,467 | -0.21(-0.89%) |
Apr 11, 2013 | 23.12 | 23.26 | 23.07 | 23.09 | 14,354 | -0.30(-1.26%) |
Apr 10, 2013 | 23.19 | 23.40 | 23.17 | 23.39 | 19,002 | -0.54(-2.25%) |
Apr 09, 2013 | 23.85 | 24.00 | 23.71 | 23.93 | 26,944 | +0.74(+3.21%) |
Apr 08, 2013 | 23.02 | 23.27 | 23.00 | 23.18 | 30,382 | +0.73(+3.27%) |
Apr 05, 2013 | 22.14 | 22.50 | 21.96 | 22.45 | 67,927 | -1.75(-7.22%) |
Apr 04, 2013 | 24.07 | 24.32 | 24.01 | 24.19 | 32,536 | +0.37(+1.54%) |
Apr 03, 2013 | 24.50 | 24.50 | 23.83 | 23.83 | 31,700 | -1.09(-4.39%) |
Apr 02, 2013 | 25.19 | 25.19 | 24.90 | 24.92 | 9,403 | -0.39(-1.56%) |
Apr 01, 2013 | 25.82 | 25.82 | 25.31 | 25.31 | 8,651 | -0.34(-1.33%) |
Mar 28, 2013 | 25.46 | 25.76 | 25.46 | 25.65 | 11,117 | +0.78(+3.13%) |
Mar 27, 2013 | 24.56 | 24.88 | 24.56 | 24.88 | 16,014 | +0.30(+1.24%) |
Mar 26, 2013 | 25.53 | 25.53 | 24.25 | 24.57 | 21,087 | -0.39(-1.54%) |
Mar 25, 2013 | 25.17 | 25.19 | 24.84 | 24.96 | 10,058 | -0.56(-2.21%) |
Mar 22, 2013 | 25.36 | 25.52 | 25.35 | 25.52 | 10,777 | +0.39(+1.57%) |
Mar 21, 2013 | 25.11 | 25.26 | 25.06 | 25.13 | 13,283 | +0.20(+0.79%) |
Mar 20, 2013 | 24.79 | 24.93 | 24.64 | 24.93 | 28,772 | +1.04(+4.35%) |
Mar 19, 2013 | 24.01 | 24.02 | 23.69 | 23.89 | 28,012 | -0.04(-0.19%) |
Mar 18, 2013 | 23.94 | 24.14 | 23.93 | 23.93 | 19,216 | -0.26(-1.07%) |
Mar 15, 2013 | 24.33 | 24.46 | 24.12 | 24.19 | 80,681 | +0.13(+0.52%) |
Mar 14, 2013 | 23.99 | 24.07 | 23.82 | 24.07 | 31,075 | +0.05(+0.22%) |
Mar 13, 2013 | 24.05 | 24.13 | 23.92 | 24.02 | 17,325 | -0.21(-0.85%) |
Mar 12, 2013 | 24.35 | 24.42 | 24.10 | 24.22 | 41,616 | -0.47(-1.92%) |
Mar 11, 2013 | 24.88 | 24.94 | 24.56 | 24.70 | 20,366 | -1.12(-4.34%) |
Mar 08, 2013 | 25.69 | 25.88 | 25.65 | 25.82 | 13,150 | +0.29(+1.12%) |
Mar 07, 2013 | 25.37 | 25.58 | 25.37 | 25.53 | 8,478 | +0.21(+0.81%) |
Mar 06, 2013 | 25.38 | 25.45 | 25.24 | 25.32 | 10,737 | +0.08(+0.32%) |
Mar 05, 2013 | 24.97 | 25.29 | 24.97 | 25.24 | 25,473 | +0.77(+3.15%) |
Mar 04, 2013 | 24.63 | 24.63 | 24.44 | 24.47 | 21,496 | -0.80(-3.15%) |
Mar 01, 2013 | 24.95 | 25.35 | 24.94 | 25.27 | 15,453 | +0.59(+2.40%) |
Feb 28, 2013 | 24.56 | 24.87 | 24.55 | 24.68 | 10,065 | +0.35(+1.44%) |
Feb 27, 2013 | 23.87 | 24.38 | 23.87 | 24.33 | 22,252 | +0.64(+2.72%) |
Feb 26, 2013 | 23.87 | 23.89 | 23.56 | 23.68 | 10,988 | +0.13(+0.53%) |
Feb 25, 2013 | 24.19 | 24.33 | 23.52 | 23.56 | 15,257 | -0.69(-2.84%) |
Feb 22, 2013 | 24.20 | 24.26 | 24.02 | 24.25 | 12,328 | +0.28(+1.16%) |
Feb 21, 2013 | 24.33 | 24.33 | 23.97 | 23.97 | 28,749 | -1.02(-4.09%) |
Feb 20, 2013 | 25.56 | 25.58 | 24.99 | 24.99 | 27,577 | +0.34(+1.38%) |
Feb 19, 2013 | 24.71 | 24.86 | 24.62 | 24.65 | 15,234 | -1.37(-5.27%) |
Feb 15, 2013 | 26.36 | 26.36 | 26.02 | 26.02 | 13,058 | -0.59(-2.22%) |
Feb 14, 2013 | 26.51 | 26.61 | 26.39 | 26.61 | 6,581 | +0.20(+0.75%) |
Feb 13, 2013 | 26.35 | 26.50 | 26.35 | 26.42 | 7,199 | -0.04(-0.14%) |
Feb 12, 2013 | 26.39 | 26.47 | 26.25 | 26.45 | 5,596 | +0.22(+0.85%) |
Feb 11, 2013 | 26.42 | 26.44 | 26.21 | 26.23 | 14,095 | -0.20(-0.75%) |
Feb 08, 2013 | 26.18 | 26.44 | 26.18 | 26.42 | 12,551 | +0.56(+2.15%) |
Feb 07, 2013 | 26.19 | 26.19 | 25.83 | 25.87 | 18,814 | -0.47(-1.77%) |
Feb 06, 2013 | 26.23 | 26.35 | 26.15 | 26.34 | 9,326 | -0.09(-0.34%) |
Feb 04, 2013 | 26.77 | 26.91 | 26.40 | 26.42 | 30,170 | +0.11(+0.41%) |