Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.83 | 26.02 | 25.62 | 25.78 | 0 | -0.11(-0.41%) |
Apr 29, 2013 | 25.87 | 26.30 | 25.79 | 25.89 | 348,218 | -0.04(-0.14%) |
Apr 26, 2013 | 26.72 | 26.71 | 25.30 | 25.92 | 443,869 | -0.78(-2.93%) |
Apr 25, 2013 | 25.94 | 27.13 | 24.69 | 26.71 | 314,651 | +0.78(+3.02%) |
Apr 24, 2013 | 26.05 | 26.10 | 25.92 | 25.92 | 80,935 | -0.02(-0.08%) |
Apr 23, 2013 | 25.75 | 26.01 | 25.52 | 25.94 | 193,184 | +0.41(+1.62%) |
Apr 22, 2013 | 25.79 | 25.81 | 25.35 | 25.53 | 170,461 | -0.21(-0.80%) |
Apr 19, 2013 | 25.35 | 25.85 | 25.35 | 25.74 | 157,480 | +0.35(+1.39%) |
Apr 18, 2013 | 25.71 | 25.71 | 25.32 | 25.39 | 147,363 | -0.26(-1.00%) |
Apr 17, 2013 | 25.57 | 26.04 | 25.29 | 25.64 | 220,359 | -0.01(-0.05%) |
Apr 16, 2013 | 25.77 | 25.77 | 25.36 | 25.65 | 190,170 | +0.04(+0.14%) |
Apr 15, 2013 | 25.91 | 25.99 | 25.52 | 25.62 | 211,697 | -0.39(-1.51%) |
Apr 12, 2013 | 25.97 | 26.02 | 25.67 | 26.01 | 89,216 | +0.05(+0.19%) |
Apr 11, 2013 | 26.07 | 26.13 | 25.83 | 25.96 | 225,969 | +0.02(+0.07%) |
Apr 10, 2013 | 25.87 | 26.02 | 25.43 | 25.94 | 136,891 | +0.20(+0.79%) |
Apr 09, 2013 | 25.92 | 25.96 | 25.68 | 25.74 | 103,474 | -0.22(-0.86%) |
Apr 08, 2013 | 25.89 | 26.04 | 25.45 | 25.97 | 137,946 | +0.14(+0.54%) |
Apr 05, 2013 | 25.75 | 25.94 | 25.54 | 25.83 | 125,331 | -0.17(-0.64%) |
Apr 04, 2013 | 26.12 | 26.12 | 25.53 | 25.99 | 331,053 | +0.26(+0.99%) |
Apr 03, 2013 | 25.51 | 25.90 | 25.14 | 25.74 | 201,312 | +0.22(+0.84%) |
Apr 02, 2013 | 25.25 | 25.71 | 25.19 | 25.52 | 260,818 | +0.41(+1.65%) |
Apr 01, 2013 | 25.53 | 25.61 | 24.89 | 25.11 | 204,671 | -0.36(-1.40%) |
Mar 28, 2013 | 25.52 | 25.70 | 25.30 | 25.46 | 327,673 | -0.33(-1.28%) |
Mar 27, 2013 | 25.67 | 25.92 | 25.31 | 25.79 | 125,486 | +0.07(+0.26%) |
Mar 26, 2013 | 25.61 | 25.84 | 25.04 | 25.73 | 222,282 | +0.13(+0.49%) |
Mar 25, 2013 | 25.80 | 25.80 | 25.21 | 25.60 | 196,632 | -0.23(-0.88%) |
Mar 22, 2013 | 25.95 | 26.37 | 25.72 | 25.83 | 360,183 | +0.01(+0.03%) |
Mar 21, 2013 | 25.94 | 26.12 | 25.68 | 25.82 | 110,807 | -0.16(-0.63%) |
Mar 20, 2013 | 25.75 | 26.15 | 25.62 | 25.98 | 310,855 | +0.23(+0.91%) |
Mar 19, 2013 | 25.37 | 25.82 | 25.12 | 25.75 | 308,353 | +0.35(+1.37%) |
Mar 18, 2013 | 25.33 | 25.84 | 25.24 | 25.40 | 219,552 | -0.11(-0.41%) |
Mar 15, 2013 | 25.50 | 25.73 | 25.10 | 25.51 | 259,141 | +0.12(+0.47%) |
Mar 14, 2013 | 25.37 | 25.72 | 25.34 | 25.39 | 152,891 | +0.02(+0.07%) |
Mar 13, 2013 | 24.77 | 25.60 | 24.67 | 25.37 | 235,602 | +0.69(+2.80%) |
Mar 12, 2013 | 24.84 | 24.98 | 24.49 | 24.68 | 239,616 | -0.12(-0.50%) |
Mar 11, 2013 | 24.33 | 24.84 | 24.20 | 24.80 | 330,051 | +0.22(+0.91%) |
Mar 08, 2013 | 24.69 | 24.87 | 24.47 | 24.58 | 179,750 | -0.02(-0.07%) |
Mar 07, 2013 | 24.54 | 24.63 | 24.22 | 24.60 | 217,995 | +0.11(+0.43%) |
Mar 06, 2013 | 24.34 | 24.59 | 24.17 | 24.49 | 145,165 | +0.18(+0.74%) |
Mar 05, 2013 | 24.37 | 24.43 | 24.14 | 24.31 | 235,956 | -0.04(-0.18%) |
Mar 04, 2013 | 24.50 | 24.67 | 24.22 | 24.36 | 291,285 | -0.26(-1.04%) |
Mar 01, 2013 | 24.38 | 24.72 | 24.38 | 24.61 | 307,539 | +0.18(+0.74%) |
Feb 28, 2013 | 24.84 | 24.84 | 24.42 | 24.43 | 606,489 | -0.29(-1.17%) |
Feb 27, 2013 | 24.80 | 25.51 | 24.59 | 24.72 | 418,064 | -0.29(-1.18%) |
Feb 26, 2013 | 25.03 | 25.19 | 24.65 | 25.02 | 247,333 | +0.00(+0.00%) |
Feb 25, 2013 | 24.86 | 25.19 | 24.72 | 25.02 | 250,778 | +0.29(+1.17%) |
Feb 22, 2013 | 25.18 | 25.18 | 24.64 | 24.73 | 349,646 | -0.35(-1.39%) |
Feb 21, 2013 | 23.77 | 25.79 | 23.74 | 25.07 | 1,068,927 | +1.41(+5.97%) |
Feb 20, 2013 | 23.54 | 24.05 | 23.54 | 23.66 | 383,363 | +0.06(+0.26%) |
Feb 19, 2013 | 22.99 | 23.91 | 22.99 | 23.60 | 587,903 | +0.48(+2.09%) |
Feb 15, 2013 | 23.36 | 23.43 | 23.11 | 23.12 | 347,971 | -0.36(-1.53%) |
Feb 14, 2013 | 22.81 | 23.52 | 22.81 | 23.47 | 505,577 | +0.55(+2.39%) |
Feb 13, 2013 | 22.66 | 22.93 | 22.51 | 22.93 | 290,889 | +0.30(+1.32%) |
Feb 12, 2013 | 22.58 | 22.77 | 22.27 | 22.63 | 351,788 | +0.14(+0.60%) |
Feb 11, 2013 | 22.15 | 22.49 | 21.98 | 22.49 | 516,412 | +0.30(+1.34%) |
Feb 08, 2013 | 21.14 | 22.34 | 21.09 | 22.20 | 729,288 | +0.49(+2.26%) |
Feb 07, 2013 | 21.58 | 21.96 | 21.03 | 21.70 | 536,886 | +0.38(+1.77%) |
Feb 06, 2013 | 21.52 | 21.75 | 21.31 | 21.33 | 716,632 | -0.04(-0.16%) |
Feb 04, 2013 | 20.94 | 21.63 | 20.92 | 21.36 | 632,944 | -0.81(-3.64%) |