Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.13 | 25.38 | 25.02 | 25.31 | 19,500 | +0.02(+0.08%) |
Apr 29, 2013 | 25.05 | 25.32 | 25.05 | 25.29 | 13,165 | +0.47(+1.89%) |
Apr 26, 2013 | 24.68 | 24.87 | 24.57 | 24.82 | 12,018 | +0.25(+1.02%) |
Apr 25, 2013 | 24.54 | 24.65 | 24.43 | 24.57 | 42,906 | -0.39(-1.56%) |
Apr 24, 2013 | 24.82 | 25.04 | 24.75 | 24.96 | 18,677 | +0.27(+1.09%) |
Apr 23, 2013 | 24.50 | 24.73 | 24.45 | 24.69 | 23,008 | +0.37(+1.52%) |
Apr 22, 2013 | 24.13 | 24.35 | 23.92 | 24.32 | 41,719 | -0.11(-0.45%) |
Apr 19, 2013 | 24.46 | 24.49 | 24.32 | 24.43 | 33,054 | +0.31(+1.29%) |
Apr 18, 2013 | 24.00 | 24.21 | 23.92 | 24.12 | 29,846 | +0.41(+1.73%) |
Apr 17, 2013 | 24.05 | 24.05 | 23.56 | 23.71 | 27,952 | -0.71(-2.91%) |
Apr 16, 2013 | 24.40 | 24.48 | 24.22 | 24.42 | 32,908 | +0.42(+1.75%) |
Apr 15, 2013 | 24.12 | 24.21 | 23.90 | 24.00 | 31,698 | -0.39(-1.60%) |
Apr 12, 2013 | 24.26 | 24.40 | 24.23 | 24.39 | 23,940 | -0.19(-0.77%) |
Apr 11, 2013 | 24.55 | 24.63 | 24.50 | 24.58 | 47,222 | +0.05(+0.20%) |
Apr 10, 2013 | 24.40 | 24.66 | 24.34 | 24.53 | 38,413 | +0.03(+0.12%) |
Apr 09, 2013 | 24.37 | 24.54 | 24.20 | 24.50 | 13,602 | +0.12(+0.49%) |
Apr 08, 2013 | 24.40 | 24.40 | 24.25 | 24.38 | 37,957 | -0.29(-1.18%) |
Apr 05, 2013 | 24.50 | 24.70 | 24.40 | 24.67 | 35,756 | -0.20(-0.80%) |
Apr 04, 2013 | 24.60 | 24.87 | 24.59 | 24.87 | 27,346 | +0.24(+0.97%) |
Apr 03, 2013 | 24.70 | 24.70 | 24.51 | 24.63 | 42,614 | -0.01(-0.04%) |
Apr 02, 2013 | 24.51 | 24.81 | 24.51 | 24.64 | 42,982 | +0.26(+1.07%) |
Apr 01, 2013 | 24.11 | 24.40 | 24.11 | 24.38 | 40,860 | -0.03(-0.12%) |
Mar 28, 2013 | 24.33 | 24.41 | 24.25 | 24.41 | 62,791 | +0.27(+1.12%) |
Mar 27, 2013 | 23.95 | 24.16 | 23.95 | 24.14 | 32,827 | -0.20(-0.82%) |
Mar 26, 2013 | 24.30 | 24.45 | 24.22 | 24.34 | 56,878 | +0.21(+0.87%) |
Mar 25, 2013 | 24.75 | 24.75 | 24.01 | 24.13 | 60,803 | -0.80(-3.21%) |
Mar 22, 2013 | 24.89 | 24.93 | 24.80 | 24.93 | 48,441 | +0.36(+1.47%) |
Mar 21, 2013 | 24.45 | 24.70 | 24.32 | 24.57 | 35,952 | -0.69(-2.73%) |
Mar 20, 2013 | 25.13 | 25.30 | 25.09 | 25.26 | 29,244 | +0.44(+1.77%) |
Mar 19, 2013 | 24.86 | 24.93 | 24.65 | 24.82 | 24,000 | -0.02(-0.08%) |
Mar 18, 2013 | 24.65 | 25.02 | 24.58 | 24.84 | 19,573 | -0.27(-1.08%) |
Mar 15, 2013 | 25.12 | 25.19 | 24.95 | 25.11 | 36,082 | -0.03(-0.12%) |
Mar 14, 2013 | 24.87 | 25.15 | 24.84 | 25.14 | 41,586 | +0.18(+0.72%) |
Mar 13, 2013 | 24.82 | 24.96 | 24.74 | 24.96 | 20,768 | +0.19(+0.77%) |
Mar 12, 2013 | 24.88 | 24.88 | 24.65 | 24.77 | 30,701 | -0.02(-0.08%) |
Mar 11, 2013 | 24.51 | 24.79 | 24.51 | 24.79 | 21,130 | +0.00(+0.00%) |
Mar 08, 2013 | 24.75 | 24.82 | 24.53 | 24.79 | 51,311 | -0.22(-0.88%) |
Mar 07, 2013 | 24.86 | 25.01 | 24.77 | 25.01 | 44,484 | +0.32(+1.30%) |
Mar 06, 2013 | 24.64 | 24.75 | 24.58 | 24.69 | 30,304 | -0.36(-1.44%) |
Mar 05, 2013 | 24.73 | 25.05 | 24.65 | 25.05 | 48,897 | +0.24(+0.97%) |
Mar 04, 2013 | 24.41 | 24.81 | 24.40 | 24.81 | 19,954 | +0.17(+0.69%) |
Mar 01, 2013 | 24.29 | 24.64 | 24.29 | 24.64 | 53,684 | +0.33(+1.36%) |
Feb 28, 2013 | 24.38 | 24.47 | 24.31 | 24.31 | 40,020 | -0.19(-0.78%) |
Feb 27, 2013 | 24.02 | 24.50 | 24.02 | 24.50 | 45,860 | +0.60(+2.51%) |
Feb 26, 2013 | 23.94 | 23.94 | 23.59 | 23.90 | 25,407 | +0.32(+1.36%) |
Feb 25, 2013 | 24.74 | 24.74 | 23.58 | 23.58 | 47,153 | -0.99(-4.03%) |
Feb 22, 2013 | 24.16 | 24.57 | 24.07 | 24.57 | 64,258 | +0.97(+4.11%) |
Feb 21, 2013 | 23.73 | 23.89 | 23.60 | 23.60 | 17,389 | -0.23(-0.97%) |
Feb 20, 2013 | 24.35 | 24.35 | 23.83 | 23.83 | 36,519 | -0.45(-1.85%) |
Feb 19, 2013 | 24.23 | 24.43 | 24.23 | 24.28 | 19,442 | +0.20(+0.83%) |
Feb 15, 2013 | 24.13 | 24.15 | 23.99 | 24.08 | 33,233 | -0.26(-1.07%) |
Feb 14, 2013 | 24.30 | 24.34 | 24.10 | 24.34 | 19,572 | -0.54(-2.17%) |
Feb 13, 2013 | 24.85 | 24.96 | 24.70 | 24.88 | 30,864 | +0.27(+1.10%) |
Feb 12, 2013 | 24.41 | 24.72 | 24.41 | 24.61 | 28,848 | +0.05(+0.20%) |
Feb 11, 2013 | 24.40 | 24.59 | 24.34 | 24.56 | 33,411 | +0.02(+0.08%) |
Feb 08, 2013 | 24.56 | 24.61 | 24.40 | 24.54 | 56,309 | +0.14(+0.57%) |
Feb 07, 2013 | 24.80 | 24.80 | 24.18 | 24.40 | 24,465 | -0.56(-2.24%) |
Feb 06, 2013 | 24.84 | 24.97 | 24.69 | 24.96 | 44,233 | -0.16(-0.64%) |
Feb 04, 2013 | 25.60 | 25.66 | 24.99 | 25.12 | 33,413 | -1.14(-4.34%) |