Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.63 | 22.89 | 22.53 | 22.81 | 0 | +0.07(+0.31%) |
Apr 29, 2013 | 23.11 | 23.11 | 22.62 | 22.74 | 172,083 | -0.24(-1.04%) |
Apr 26, 2013 | 23.62 | 23.62 | 22.91 | 22.98 | 543,642 | -0.63(-2.67%) |
Apr 25, 2013 | 22.41 | 24.34 | 22.41 | 23.61 | 0 | +1.33(+5.97%) |
Apr 24, 2013 | 21.34 | 22.28 | 21.33 | 22.28 | 293,439 | +0.81(+3.77%) |
Apr 23, 2013 | 21.75 | 21.84 | 21.22 | 21.47 | 302,026 | -0.24(-1.11%) |
Apr 22, 2013 | 22.11 | 22.11 | 21.61 | 21.71 | 226,417 | -0.34(-1.54%) |
Apr 19, 2013 | 22.09 | 22.18 | 21.85 | 22.05 | 123,400 | -0.05(-0.23%) |
Apr 18, 2013 | 22.38 | 22.47 | 22.02 | 22.10 | 142,896 | -0.19(-0.85%) |
Apr 17, 2013 | 22.56 | 22.79 | 22.11 | 22.29 | 215,201 | -0.41(-1.81%) |
Apr 16, 2013 | 22.20 | 22.75 | 22.01 | 22.70 | 264,003 | +0.68(+3.09%) |
Apr 15, 2013 | 22.19 | 22.33 | 21.71 | 22.02 | 371,035 | -0.29(-1.30%) |
Apr 12, 2013 | 22.18 | 22.44 | 21.91 | 22.31 | 265,110 | +0.00(+0.00%) |
Apr 11, 2013 | 22.42 | 22.42 | 21.96 | 22.31 | 332,990 | -0.19(-0.84%) |
Apr 10, 2013 | 22.05 | 22.57 | 21.99 | 22.50 | 161,888 | +0.48(+2.18%) |
Apr 09, 2013 | 22.24 | 22.24 | 21.84 | 22.02 | 125,942 | -0.23(-1.03%) |
Apr 08, 2013 | 22.00 | 22.26 | 21.49 | 22.25 | 255,752 | +0.35(+1.60%) |
Apr 05, 2013 | 22.95 | 22.95 | 21.24 | 21.90 | 902,906 | -1.51(-6.45%) |
Apr 04, 2013 | 22.33 | 23.53 | 22.33 | 23.41 | 210,020 | +0.00(+0.00%) |
Apr 03, 2013 | 23.77 | 23.77 | 23.31 | 23.41 | 111,383 | -0.32(-1.35%) |
Apr 02, 2013 | 24.04 | 24.20 | 23.59 | 23.73 | 174,520 | -0.29(-1.21%) |
Apr 01, 2013 | 24.49 | 24.68 | 23.72 | 24.02 | 168,436 | -0.55(-2.24%) |
Mar 28, 2013 | 24.55 | 24.64 | 24.32 | 24.57 | 260,118 | +0.04(+0.16%) |
Mar 27, 2013 | 24.07 | 24.54 | 23.74 | 24.53 | 97,459 | +0.28(+1.15%) |
Mar 26, 2013 | 24.14 | 24.42 | 23.99 | 24.25 | 102,730 | +0.26(+1.08%) |
Mar 25, 2013 | 24.60 | 24.65 | 23.76 | 23.99 | 283,085 | -0.58(-2.36%) |
Mar 22, 2013 | 24.74 | 24.79 | 24.36 | 24.57 | 165,757 | -0.12(-0.49%) |
Mar 21, 2013 | 24.57 | 24.86 | 24.54 | 24.69 | 165,369 | -0.07(-0.28%) |
Mar 20, 2013 | 24.65 | 24.85 | 24.41 | 24.76 | 302,868 | +0.30(+1.23%) |
Mar 19, 2013 | 25.34 | 25.55 | 24.21 | 24.46 | 350,098 | -0.89(-3.51%) |
Mar 18, 2013 | 25.38 | 25.94 | 24.96 | 25.35 | 143,369 | -0.29(-1.13%) |
Mar 15, 2013 | 25.68 | 25.79 | 25.43 | 25.64 | 271,608 | -0.01(-0.04%) |
Mar 14, 2013 | 25.95 | 26.13 | 25.56 | 25.65 | 218,247 | -0.20(-0.77%) |
Mar 13, 2013 | 25.52 | 25.94 | 25.44 | 25.85 | 171,510 | +0.40(+1.57%) |
Mar 12, 2013 | 25.62 | 25.77 | 25.19 | 25.45 | 383,054 | -0.25(-0.97%) |
Mar 11, 2013 | 25.71 | 25.84 | 25.57 | 25.70 | 127,299 | -0.11(-0.43%) |
Mar 08, 2013 | 25.95 | 25.95 | 25.63 | 25.81 | 195,288 | +0.06(+0.23%) |
Mar 07, 2013 | 26.03 | 26.23 | 25.70 | 25.75 | 191,104 | -0.35(-1.34%) |
Mar 06, 2013 | 26.01 | 26.30 | 25.95 | 26.10 | 109,402 | +0.17(+0.66%) |
Mar 05, 2013 | 25.74 | 26.16 | 25.74 | 25.93 | 162,154 | +0.24(+0.93%) |
Mar 04, 2013 | 25.64 | 25.84 | 25.47 | 25.69 | 161,867 | -0.07(-0.27%) |
Mar 01, 2013 | 25.25 | 25.89 | 25.18 | 25.76 | 217,372 | +0.33(+1.30%) |
Feb 28, 2013 | 25.43 | 25.65 | 25.37 | 25.43 | 132,255 | -0.05(-0.20%) |
Feb 27, 2013 | 25.32 | 25.87 | 25.17 | 25.48 | 192,460 | +0.07(+0.28%) |
Feb 26, 2013 | 25.57 | 25.80 | 25.21 | 25.41 | 260,953 | -0.01(-0.04%) |
Feb 25, 2013 | 26.41 | 26.41 | 25.37 | 25.42 | 215,172 | -0.88(-3.35%) |
Feb 22, 2013 | 25.66 | 26.32 | 25.56 | 26.30 | 165,934 | +0.79(+3.10%) |
Feb 21, 2013 | 26.39 | 26.40 | 25.31 | 25.51 | 309,753 | -0.82(-3.11%) |
Feb 20, 2013 | 26.87 | 26.90 | 26.32 | 26.33 | 293,678 | -0.60(-2.23%) |
Feb 19, 2013 | 26.49 | 26.94 | 26.37 | 26.93 | 282,615 | +0.43(+1.62%) |
Feb 15, 2013 | 26.39 | 26.55 | 26.33 | 26.50 | 194,737 | +0.33(+1.26%) |
Feb 14, 2013 | 25.92 | 26.21 | 25.73 | 26.17 | 144,840 | +0.13(+0.50%) |
Feb 13, 2013 | 26.05 | 26.18 | 25.75 | 26.04 | 178,057 | -0.04(-0.15%) |
Feb 12, 2013 | 25.93 | 26.15 | 25.91 | 26.08 | 145,293 | +0.22(+0.85%) |
Feb 11, 2013 | 26.16 | 26.16 | 25.53 | 25.86 | 167,050 | -0.19(-0.73%) |
Feb 08, 2013 | 25.93 | 26.29 | 25.93 | 26.05 | 122,431 | +0.08(+0.31%) |
Feb 07, 2013 | 26.24 | 26.38 | 25.89 | 25.97 | 135,594 | -0.32(-1.22%) |
Feb 06, 2013 | 26.15 | 26.69 | 26.14 | 26.29 | 337,609 | +0.21(+0.82%) |
Feb 04, 2013 | 26.40 | 26.95 | 25.91 | 26.07 | 446,429 | -0.25(-0.97%) |