Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.65 | 25.91 | 25.54 | 25.57 | 0 | -0.14(-0.54%) |
Apr 29, 2013 | 25.54 | 25.83 | 25.19 | 25.71 | 414,800 | +0.28(+1.10%) |
Apr 26, 2013 | 25.73 | 25.73 | 25.36 | 25.43 | 242,091 | -0.30(-1.17%) |
Apr 25, 2013 | 25.29 | 25.79 | 25.16 | 25.73 | 0 | +0.58(+2.31%) |
Apr 24, 2013 | 25.13 | 25.30 | 24.95 | 25.15 | 227,663 | -0.17(-0.67%) |
Apr 23, 2013 | 25.13 | 25.42 | 24.90 | 25.32 | 297,435 | +0.29(+1.16%) |
Apr 22, 2013 | 25.35 | 25.39 | 24.95 | 25.03 | 204,598 | -0.24(-0.95%) |
Apr 19, 2013 | 24.88 | 25.30 | 24.74 | 25.27 | 263,947 | +0.38(+1.53%) |
Apr 18, 2013 | 24.84 | 25.06 | 24.57 | 24.89 | 251,927 | +0.06(+0.24%) |
Apr 17, 2013 | 24.80 | 25.00 | 24.40 | 24.83 | 181,151 | -0.20(-0.80%) |
Apr 16, 2013 | 24.42 | 25.04 | 24.31 | 25.03 | 253,739 | +0.84(+3.47%) |
Apr 15, 2013 | 24.85 | 25.06 | 24.04 | 24.19 | 346,501 | -0.73(-2.93%) |
Apr 12, 2013 | 24.47 | 25.20 | 24.16 | 24.92 | 260,597 | +0.44(+1.80%) |
Apr 11, 2013 | 24.31 | 24.58 | 23.94 | 24.48 | 343,314 | +0.22(+0.91%) |
Apr 10, 2013 | 23.64 | 24.83 | 23.51 | 24.26 | 406,454 | +0.62(+2.62%) |
Apr 09, 2013 | 23.49 | 23.86 | 23.49 | 23.64 | 224,021 | +0.14(+0.60%) |
Apr 08, 2013 | 23.91 | 23.98 | 23.09 | 23.50 | 302,410 | -0.28(-1.18%) |
Apr 05, 2013 | 23.75 | 24.02 | 23.59 | 23.78 | 235,493 | -0.34(-1.41%) |
Apr 04, 2013 | 23.94 | 24.12 | 23.53 | 24.12 | 308,869 | +0.15(+0.63%) |
Apr 03, 2013 | 23.90 | 24.19 | 23.74 | 23.97 | 312,494 | +0.06(+0.25%) |
Apr 02, 2013 | 24.13 | 24.19 | 23.75 | 23.91 | 262,067 | -0.21(-0.87%) |
Apr 01, 2013 | 25.29 | 25.47 | 23.91 | 24.12 | 539,809 | -1.27(-5.00%) |
Mar 28, 2013 | 25.48 | 25.51 | 25.01 | 25.39 | 447,018 | +0.02(+0.08%) |
Mar 27, 2013 | 24.61 | 25.87 | 24.61 | 25.37 | 388,578 | +0.57(+2.30%) |
Mar 26, 2013 | 25.02 | 25.02 | 24.52 | 24.80 | 334,884 | -0.10(-0.40%) |
Mar 25, 2013 | 25.12 | 25.44 | 24.66 | 24.90 | 272,804 | -0.07(-0.28%) |
Mar 22, 2013 | 24.90 | 25.20 | 24.68 | 24.97 | 350,942 | +0.21(+0.85%) |
Mar 21, 2013 | 24.40 | 25.06 | 24.40 | 24.76 | 319,517 | +0.26(+1.06%) |
Mar 20, 2013 | 24.12 | 24.68 | 23.98 | 24.50 | 212,117 | +0.52(+2.17%) |
Mar 19, 2013 | 23.89 | 24.28 | 23.89 | 23.98 | 221,629 | +0.18(+0.76%) |
Mar 18, 2013 | 23.82 | 24.04 | 23.60 | 23.80 | 247,988 | -0.23(-0.96%) |
Mar 15, 2013 | 24.31 | 24.51 | 23.97 | 24.03 | 488,280 | -0.31(-1.27%) |
Mar 14, 2013 | 24.13 | 24.39 | 24.04 | 24.34 | 201,134 | +0.21(+0.87%) |
Mar 13, 2013 | 24.06 | 24.71 | 23.90 | 24.13 | 360,804 | -0.02(-0.08%) |
Mar 12, 2013 | 23.99 | 24.32 | 23.85 | 24.15 | 269,753 | +0.06(+0.25%) |
Mar 11, 2013 | 23.95 | 24.28 | 23.76 | 24.09 | 195,612 | +0.02(+0.08%) |
Mar 08, 2013 | 24.01 | 24.20 | 23.87 | 24.07 | 402,573 | +0.34(+1.43%) |
Mar 07, 2013 | 23.70 | 23.80 | 23.46 | 23.73 | 364,632 | -0.02(-0.08%) |
Mar 06, 2013 | 23.67 | 23.85 | 23.27 | 23.75 | 254,956 | +0.05(+0.21%) |
Mar 05, 2013 | 23.11 | 23.80 | 23.11 | 23.70 | 460,540 | +0.66(+2.86%) |
Mar 04, 2013 | 23.90 | 24.10 | 22.99 | 23.04 | 564,650 | -0.98(-4.08%) |
Mar 01, 2013 | 24.06 | 24.11 | 23.53 | 24.02 | 419,761 | +0.07(+0.29%) |
Feb 28, 2013 | 24.26 | 24.39 | 23.84 | 23.95 | 583,923 | -0.40(-1.64%) |
Feb 27, 2013 | 23.48 | 24.75 | 23.44 | 24.35 | 461,105 | +0.55(+2.31%) |
Feb 26, 2013 | 24.69 | 24.76 | 23.25 | 23.80 | 834,351 | -1.53(-6.04%) |
Feb 22, 2013 | 25.12 | 25.50 | 25.00 | 25.33 | 564,301 | +0.34(+1.36%) |
Feb 21, 2013 | 26.44 | 26.51 | 24.77 | 24.99 | 877,682 | -1.39(-5.27%) |
Feb 20, 2013 | 26.50 | 27.18 | 25.83 | 26.38 | 1,549,845 | +0.82(+3.21%) |
Feb 19, 2013 | 25.11 | 25.96 | 24.89 | 25.56 | 797,472 | +0.53(+2.12%) |
Feb 15, 2013 | 24.82 | 25.35 | 24.70 | 25.03 | 324,269 | +0.36(+1.46%) |
Feb 14, 2013 | 24.70 | 24.83 | 24.25 | 24.67 | 283,395 | -0.24(-0.96%) |
Feb 13, 2013 | 25.06 | 25.25 | 24.67 | 24.91 | 308,488 | -0.09(-0.36%) |
Feb 12, 2013 | 25.13 | 25.34 | 24.80 | 25.00 | 430,168 | -0.04(-0.16%) |
Feb 11, 2013 | 24.96 | 25.13 | 24.80 | 25.04 | 270,267 | +0.14(+0.56%) |
Feb 08, 2013 | 24.89 | 25.30 | 24.45 | 24.90 | 377,891 | +0.33(+1.34%) |
Feb 07, 2013 | 24.76 | 25.75 | 24.39 | 24.57 | 1,415,593 | +0.21(+0.86%) |
Feb 06, 2013 | 23.70 | 24.37 | 23.54 | 24.36 | 251,036 | +0.66(+2.78%) |
Feb 04, 2013 | 24.17 | 24.44 | 23.58 | 23.70 | 360,454 | -0.53(-2.19%) |