Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.61 | 24.63 | 24.58 | 24.62 | 100,064 | +0.03(+0.11%) |
Apr 29, 2013 | 24.54 | 24.59 | 24.53 | 24.59 | 96,620 | +0.07(+0.31%) |
Apr 26, 2013 | 24.47 | 24.52 | 24.47 | 24.51 | 59,820 | +0.04(+0.15%) |
Apr 25, 2013 | 24.50 | 24.50 | 24.47 | 24.48 | 168,668 | +0.00(+0.00%) |
Apr 24, 2013 | 24.47 | 24.48 | 24.44 | 24.48 | 73,658 | +0.02(+0.07%) |
Apr 23, 2013 | 24.44 | 24.48 | 24.44 | 24.46 | 119,416 | +0.03(+0.13%) |
Apr 22, 2013 | 24.50 | 24.50 | 24.42 | 24.43 | 170,206 | -0.04(-0.15%) |
Apr 19, 2013 | 24.53 | 24.56 | 24.46 | 24.47 | 193,984 | -0.02(-0.07%) |
Apr 18, 2013 | 24.50 | 24.63 | 24.47 | 24.48 | 164,007 | +0.01(+0.02%) |
Apr 17, 2013 | 24.48 | 24.48 | 24.44 | 24.48 | 158,122 | +0.01(+0.04%) |
Apr 16, 2013 | 24.44 | 24.48 | 24.42 | 24.47 | 138,988 | +0.06(+0.24%) |
Apr 15, 2013 | 24.40 | 24.42 | 24.38 | 24.41 | 190,799 | +0.02(+0.09%) |
Apr 12, 2013 | 24.35 | 24.39 | 24.33 | 24.39 | 129,602 | +0.01(+0.04%) |
Apr 11, 2013 | 24.34 | 24.39 | 24.33 | 24.38 | 166,848 | +0.04(+0.15%) |
Apr 10, 2013 | 24.36 | 24.39 | 24.34 | 24.34 | 179,888 | -0.01(-0.04%) |
Apr 09, 2013 | 24.35 | 24.35 | 24.31 | 24.35 | 270,804 | +0.02(+0.07%) |
Apr 08, 2013 | 24.35 | 24.37 | 24.31 | 24.33 | 145,354 | -0.02(-0.07%) |
Apr 05, 2013 | 24.33 | 24.35 | 24.31 | 24.35 | 43,690 | +0.00(+0.00%) |
Apr 04, 2013 | 24.36 | 24.36 | 24.32 | 24.35 | 98,577 | -0.00(-0.00%) |
Apr 03, 2013 | 24.38 | 24.38 | 24.34 | 24.35 | 58,809 | -0.02(-0.07%) |
Apr 02, 2013 | 24.36 | 24.39 | 24.33 | 24.36 | 85,908 | +0.03(+0.13%) |
Apr 01, 2013 | 24.38 | 24.38 | 24.29 | 24.33 | 74,864 | -0.02(-0.07%) |
Mar 28, 2013 | 24.32 | 24.36 | 24.31 | 24.35 | 63,240 | +0.05(+0.22%) |
Mar 27, 2013 | 24.28 | 24.30 | 24.27 | 24.30 | 175,273 | -0.02(-0.09%) |
Mar 26, 2013 | 24.33 | 24.34 | 24.30 | 24.32 | 112,226 | +0.02(+0.07%) |
Mar 25, 2013 | 24.34 | 24.34 | 24.30 | 24.30 | 111,063 | -0.02(-0.09%) |
Mar 22, 2013 | 24.31 | 24.32 | 24.30 | 24.32 | 76,752 | +0.02(+0.09%) |
Mar 21, 2013 | 24.26 | 24.31 | 24.26 | 24.30 | 156,497 | +0.03(+0.13%) |
Mar 20, 2013 | 24.29 | 24.33 | 24.25 | 24.27 | 159,268 | +0.01(+0.05%) |
Mar 19, 2013 | 24.28 | 24.35 | 24.22 | 24.26 | 103,428 | -0.00(-0.01%) |
Mar 18, 2013 | 24.25 | 24.30 | 24.19 | 24.26 | 247,849 | +0.01(+0.02%) |
Mar 15, 2013 | 24.24 | 24.28 | 24.23 | 24.25 | 230,603 | -0.28(-1.13%) |
Mar 14, 2013 | 24.51 | 24.53 | 24.49 | 24.53 | 129,993 | +0.04(+0.17%) |
Mar 13, 2013 | 24.48 | 24.49 | 24.46 | 24.49 | 165,447 | +0.03(+0.13%) |
Mar 12, 2013 | 24.47 | 24.48 | 24.44 | 24.46 | 78,683 | +0.00(+0.00%) |
Mar 11, 2013 | 24.42 | 24.48 | 24.42 | 24.46 | 115,206 | -0.01(-0.02%) |
Mar 08, 2013 | 24.51 | 24.52 | 24.46 | 24.46 | 115,219 | -0.02(-0.07%) |
Mar 07, 2013 | 24.49 | 24.52 | 24.46 | 24.48 | 150,571 | +0.01(+0.02%) |
Mar 06, 2013 | 24.50 | 24.52 | 24.46 | 24.47 | 118,966 | +0.00(+0.00%) |
Mar 05, 2013 | 24.48 | 24.49 | 24.46 | 24.47 | 112,136 | +0.02(+0.07%) |
Mar 04, 2013 | 24.43 | 24.46 | 24.36 | 24.46 | 101,143 | +0.04(+0.15%) |
Mar 01, 2013 | 24.33 | 24.42 | 24.33 | 24.42 | 87,301 | -0.02(-0.07%) |
Feb 28, 2013 | 24.44 | 24.46 | 24.43 | 24.43 | 58,344 | -0.01(-0.02%) |
Feb 27, 2013 | 24.41 | 24.49 | 24.41 | 24.44 | 93,384 | +0.01(+0.02%) |
Feb 26, 2013 | 24.43 | 24.44 | 24.39 | 24.43 | 125,678 | +0.07(+0.28%) |
Feb 22, 2013 | 24.36 | 24.39 | 24.33 | 24.36 | 82,215 | +0.02(+0.07%) |
Feb 21, 2013 | 24.34 | 24.35 | 24.31 | 24.35 | 98,995 | +0.01(+0.04%) |
Feb 20, 2013 | 24.35 | 24.36 | 24.32 | 24.34 | 86,526 | -0.01(-0.02%) |
Feb 19, 2013 | 24.33 | 24.35 | 24.31 | 24.34 | 100,798 | +0.03(+0.13%) |
Feb 15, 2013 | 24.33 | 24.33 | 24.31 | 24.31 | 119,599 | +0.01(+0.02%) |
Feb 14, 2013 | 24.34 | 24.34 | 24.28 | 24.31 | 128,596 | -0.02(-0.07%) |
Feb 13, 2013 | 24.34 | 24.35 | 24.30 | 24.32 | 84,170 | +0.01(+0.04%) |
Feb 12, 2013 | 24.31 | 24.31 | 24.29 | 24.31 | 131,364 | +0.02(+0.09%) |
Feb 11, 2013 | 24.31 | 24.33 | 24.27 | 24.29 | 77,473 | +0.01(+0.02%) |
Feb 08, 2013 | 24.28 | 24.32 | 24.26 | 24.28 | 148,899 | +0.03(+0.11%) |
Feb 07, 2013 | 24.22 | 24.26 | 24.22 | 24.26 | 111,226 | +0.01(+0.04%) |
Feb 06, 2013 | 24.19 | 24.28 | 24.19 | 24.25 | 104,915 | +0.01(+0.04%) |
Feb 04, 2013 | 24.22 | 24.31 | 24.22 | 24.24 | 179,335 | -0.04(-0.15%) |