Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.94 | 25.94 | 25.91 | 25.91 | 112,169 | -0.01(-0.04%) |
Apr 29, 2013 | 25.94 | 25.94 | 25.92 | 25.93 | 40,016 | +0.01(+0.04%) |
Apr 26, 2013 | 25.86 | 25.91 | 25.88 | 25.91 | 108,382 | +0.04(+0.14%) |
Apr 25, 2013 | 25.87 | 25.88 | 25.85 | 25.88 | 105,320 | -0.01(-0.06%) |
Apr 24, 2013 | 25.87 | 25.89 | 25.85 | 25.89 | 69,792 | +0.02(+0.09%) |
Apr 23, 2013 | 25.88 | 25.97 | 25.86 | 25.87 | 98,672 | +0.00(+0.00%) |
Apr 22, 2013 | 25.86 | 25.87 | 25.84 | 25.87 | 91,928 | +0.01(+0.06%) |
Apr 19, 2013 | 25.82 | 25.86 | 25.82 | 25.86 | 81,184 | +0.01(+0.03%) |
Apr 18, 2013 | 25.85 | 25.86 | 25.84 | 25.85 | 155,541 | +0.00(+0.00%) |
Apr 17, 2013 | 25.83 | 25.86 | 25.80 | 25.85 | 123,057 | +0.02(+0.09%) |
Apr 16, 2013 | 25.83 | 25.86 | 25.81 | 25.83 | 163,875 | -0.01(-0.06%) |
Apr 15, 2013 | 25.81 | 25.84 | 25.79 | 25.84 | 106,370 | +0.03(+0.12%) |
Apr 12, 2013 | 25.80 | 25.82 | 25.76 | 25.81 | 163,051 | +0.03(+0.11%) |
Apr 11, 2013 | 25.77 | 25.78 | 25.74 | 25.78 | 173,715 | +0.04(+0.14%) |
Apr 10, 2013 | 25.79 | 25.79 | 25.74 | 25.75 | 87,403 | -0.02(-0.08%) |
Apr 09, 2013 | 25.83 | 25.83 | 25.76 | 25.77 | 803,509 | -0.04(-0.15%) |
Apr 08, 2013 | 25.81 | 25.83 | 25.78 | 25.80 | 97,419 | -0.01(-0.03%) |
Apr 05, 2013 | 25.80 | 25.82 | 25.75 | 25.81 | 56,868 | +0.04(+0.17%) |
Apr 04, 2013 | 25.73 | 25.77 | 25.73 | 25.77 | 57,262 | +0.07(+0.26%) |
Apr 03, 2013 | 25.71 | 25.71 | 25.68 | 25.70 | 64,675 | +0.02(+0.09%) |
Apr 02, 2013 | 25.68 | 25.69 | 25.65 | 25.68 | 134,869 | -0.01(-0.03%) |
Apr 01, 2013 | 25.63 | 25.71 | 25.63 | 25.68 | 105,262 | -0.05(-0.20%) |
Mar 28, 2013 | 25.71 | 25.74 | 25.70 | 25.74 | 123,036 | +0.05(+0.20%) |
Mar 27, 2013 | 25.67 | 25.71 | 25.67 | 25.68 | 125,425 | -0.01(-0.03%) |
Mar 26, 2013 | 25.68 | 25.70 | 25.65 | 25.69 | 51,035 | +0.01(+0.06%) |
Mar 25, 2013 | 25.70 | 25.71 | 25.66 | 25.68 | 178,558 | +0.00(+0.00%) |
Mar 22, 2013 | 25.70 | 25.71 | 25.67 | 25.68 | 79,545 | -0.01(-0.06%) |
Mar 21, 2013 | 25.68 | 25.74 | 25.68 | 25.69 | 190,370 | -0.04(-0.17%) |
Mar 20, 2013 | 25.70 | 25.74 | 25.70 | 25.74 | 379,140 | +0.00(+0.00%) |
Mar 19, 2013 | 25.71 | 25.74 | 25.70 | 25.74 | 105,675 | +0.01(+0.06%) |
Mar 18, 2013 | 25.66 | 25.73 | 25.66 | 25.72 | 109,082 | +0.04(+0.14%) |
Mar 15, 2013 | 25.62 | 25.68 | 25.62 | 25.68 | 57,084 | +0.02(+0.09%) |
Mar 14, 2013 | 25.65 | 25.68 | 25.62 | 25.66 | 68,680 | +0.00(+0.00%) |
Mar 13, 2013 | 25.66 | 25.66 | 25.62 | 25.66 | 55,604 | +0.02(+0.09%) |
Mar 12, 2013 | 25.63 | 25.65 | 25.62 | 25.64 | 275,567 | +0.01(+0.03%) |
Mar 11, 2013 | 25.62 | 25.65 | 25.60 | 25.63 | 1,238,991 | +0.03(+0.11%) |
Mar 08, 2013 | 25.61 | 25.63 | 25.58 | 25.60 | 93,484 | -0.07(-0.26%) |
Mar 07, 2013 | 25.63 | 25.67 | 25.63 | 25.67 | 30,114 | -0.01(-0.06%) |
Mar 06, 2013 | 25.71 | 25.71 | 25.66 | 25.68 | 39,155 | -0.01(-0.03%) |
Mar 05, 2013 | 25.69 | 25.72 | 25.67 | 25.69 | 173,978 | -0.03(-0.12%) |
Mar 04, 2013 | 25.75 | 25.75 | 25.71 | 25.72 | 76,990 | -0.03(-0.11%) |
Mar 01, 2013 | 25.68 | 25.76 | 25.68 | 25.75 | 106,411 | -0.03(-0.12%) |
Feb 28, 2013 | 25.74 | 25.79 | 25.74 | 25.78 | 55,727 | +0.01(+0.06%) |
Feb 27, 2013 | 25.75 | 25.79 | 25.72 | 25.77 | 129,264 | +0.00(+0.00%) |
Feb 26, 2013 | 25.69 | 25.78 | 25.69 | 25.77 | 114,975 | +0.10(+0.38%) |
Feb 22, 2013 | 25.62 | 25.68 | 25.62 | 25.67 | 90,780 | +0.01(+0.06%) |
Feb 21, 2013 | 25.58 | 25.66 | 25.58 | 25.66 | 72,192 | +0.03(+0.12%) |
Feb 20, 2013 | 25.60 | 25.63 | 25.60 | 25.63 | 87,671 | -0.01(-0.03%) |
Feb 19, 2013 | 25.57 | 25.65 | 25.57 | 25.63 | 143,803 | +0.03(+0.12%) |
Feb 15, 2013 | 25.61 | 25.61 | 25.58 | 25.60 | 58,376 | +0.01(+0.03%) |
Feb 14, 2013 | 25.57 | 25.60 | 25.57 | 25.60 | 62,693 | +0.01(+0.03%) |
Feb 13, 2013 | 25.54 | 25.59 | 25.54 | 25.59 | 74,666 | +0.02(+0.09%) |
Feb 12, 2013 | 25.57 | 25.62 | 25.57 | 25.57 | 120,037 | +0.01(+0.03%) |
Feb 11, 2013 | 25.64 | 25.64 | 25.56 | 25.56 | 90,597 | -0.07(-0.29%) |
Feb 08, 2013 | 25.64 | 25.64 | 25.56 | 25.63 | 258,295 | +0.03(+0.12%) |
Feb 07, 2013 | 25.60 | 25.65 | 25.58 | 25.60 | 98,797 | +0.00(+0.00%) |
Feb 06, 2013 | 25.61 | 25.62 | 25.57 | 25.60 | 119,095 | +0.01(+0.06%) |
Feb 04, 2013 | 25.56 | 25.60 | 25.54 | 25.59 | 63,321 | +0.00(+0.00%) |