Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.53 | 28.26 | 27.34 | 27.40 | 7,097 | -0.43(-1.55%) |
Apr 29, 2013 | 27.34 | 27.96 | 27.10 | 27.83 | 5,993 | +0.92(+3.42%) |
Apr 26, 2013 | 26.61 | 27.47 | 26.91 | 26.91 | 4,551 | +0.00(+0.00%) |
Apr 25, 2013 | 26.67 | 27.22 | 26.11 | 26.91 | 4,947 | +0.61(+2.34%) |
Apr 24, 2013 | 26.91 | 27.04 | 26.00 | 26.30 | 9,158 | -0.61(-2.28%) |
Apr 23, 2013 | 26.73 | 27.59 | 26.54 | 26.91 | 9,932 | +0.18(+0.69%) |
Apr 22, 2013 | 26.79 | 26.79 | 26.11 | 26.73 | 3,864 | +0.18(+0.69%) |
Apr 19, 2013 | 26.36 | 26.79 | 25.75 | 26.54 | 7,610 | -0.31(-1.14%) |
Apr 18, 2013 | 25.50 | 26.91 | 25.32 | 26.85 | 10,134 | +0.98(+3.80%) |
Apr 17, 2013 | 25.50 | 25.93 | 24.70 | 25.87 | 11,930 | +0.55(+2.18%) |
Apr 16, 2013 | 25.13 | 25.44 | 24.95 | 25.32 | 4,644 | +0.37(+1.48%) |
Apr 15, 2013 | 25.32 | 25.81 | 24.89 | 24.95 | 8,211 | -0.98(-3.79%) |
Apr 12, 2013 | 26.11 | 26.48 | 25.56 | 25.93 | 4,490 | -0.37(-1.40%) |
Apr 11, 2013 | 25.81 | 26.73 | 25.77 | 26.30 | 5,841 | +0.31(+1.18%) |
Apr 10, 2013 | 26.42 | 26.61 | 25.93 | 25.99 | 3,793 | -0.37(-1.40%) |
Apr 09, 2013 | 27.10 | 27.10 | 26.24 | 26.36 | 2,005 | +0.31(+1.18%) |
Apr 08, 2013 | 26.67 | 27.23 | 25.93 | 26.05 | 6,327 | -0.49(-1.85%) |
Apr 05, 2013 | 25.19 | 26.67 | 25.19 | 26.54 | 9,315 | +1.11(+4.35%) |
Apr 04, 2013 | 25.87 | 25.87 | 24.76 | 25.44 | 11,177 | -0.61(-2.36%) |
Apr 03, 2013 | 27.28 | 27.28 | 25.75 | 26.05 | 10,439 | -0.92(-3.42%) |
Apr 02, 2013 | 26.67 | 27.22 | 25.70 | 26.97 | 20,112 | +0.06(+0.23%) |
Apr 01, 2013 | 27.83 | 28.26 | 26.11 | 26.91 | 22,144 | -0.74(-2.67%) |
Mar 28, 2013 | 28.39 | 29.92 | 27.04 | 27.65 | 55,184 | -0.68(-2.39%) |
Mar 27, 2013 | 26.24 | 29.43 | 26.24 | 28.33 | 82,725 | +2.09(+7.96%) |
Mar 26, 2013 | 26.42 | 26.67 | 25.68 | 26.24 | 7,617 | +0.43(+1.67%) |
Mar 25, 2013 | 26.73 | 26.85 | 25.50 | 25.81 | 16,267 | -0.55(-2.10%) |
Mar 22, 2013 | 26.05 | 26.72 | 25.69 | 26.36 | 28,908 | +0.61(+2.39%) |
Mar 21, 2013 | 24.39 | 25.93 | 24.33 | 25.75 | 29,256 | +1.17(+4.75%) |
Mar 20, 2013 | 25.01 | 25.32 | 24.58 | 24.58 | 4,741 | -0.06(-0.25%) |
Mar 19, 2013 | 24.64 | 25.07 | 24.58 | 24.64 | 10,389 | +0.06(+0.25%) |
Mar 18, 2013 | 25.01 | 25.01 | 24.33 | 24.58 | 3,536 | -0.25(-0.99%) |
Mar 15, 2013 | 25.32 | 25.50 | 24.39 | 24.82 | 10,356 | -0.31(-1.22%) |
Mar 14, 2013 | 25.01 | 25.38 | 24.76 | 25.13 | 11,830 | +0.43(+1.74%) |
Mar 13, 2013 | 24.33 | 25.01 | 24.33 | 24.70 | 9,037 | -0.06(-0.25%) |
Mar 12, 2013 | 23.84 | 25.62 | 23.47 | 24.76 | 24,982 | -0.12(-0.49%) |
Mar 11, 2013 | 21.94 | 25.08 | 21.75 | 24.89 | 54,429 | +2.64(+11.88%) |
Mar 08, 2013 | 21.44 | 22.43 | 21.14 | 22.24 | 6,682 | +1.17(+5.54%) |
Mar 07, 2013 | 20.03 | 21.20 | 19.97 | 21.08 | 6,758 | +0.80(+3.94%) |
Mar 06, 2013 | 20.77 | 21.01 | 20.15 | 20.28 | 8,359 | -0.49(-2.37%) |
Mar 05, 2013 | 19.97 | 20.89 | 19.97 | 20.77 | 8,529 | +0.68(+3.36%) |
Mar 04, 2013 | 20.09 | 20.28 | 19.48 | 20.09 | 12,234 | -0.12(-0.61%) |
Mar 01, 2013 | 20.77 | 20.95 | 19.79 | 20.22 | 15,582 | -0.68(-3.24%) |
Feb 28, 2013 | 21.38 | 21.44 | 20.71 | 20.89 | 7,577 | -0.31(-1.45%) |
Feb 27, 2013 | 21.37 | 21.75 | 21.08 | 21.20 | 3,966 | -0.31(-1.43%) |
Feb 26, 2013 | 21.08 | 21.63 | 20.71 | 21.51 | 6,834 | -0.06(-0.28%) |
Feb 22, 2013 | 21.01 | 21.81 | 20.77 | 21.57 | 11,255 | +0.18(+0.86%) |
Feb 21, 2013 | 21.63 | 21.87 | 21.14 | 21.38 | 6,814 | -0.43(-1.97%) |
Feb 20, 2013 | 22.30 | 22.37 | 21.51 | 21.81 | 6,658 | -0.49(-2.20%) |
Feb 19, 2013 | 21.81 | 22.52 | 21.51 | 22.30 | 9,643 | +0.37(+1.68%) |
Feb 15, 2013 | 22.67 | 22.67 | 21.20 | 21.94 | 11,163 | -0.49(-2.19%) |
Feb 14, 2013 | 21.75 | 22.43 | 21.51 | 22.43 | 3,464 | +0.31(+1.39%) |
Feb 13, 2013 | 22.43 | 22.43 | 21.69 | 22.12 | 4,806 | -0.06(-0.28%) |
Feb 12, 2013 | 21.81 | 22.43 | 21.44 | 22.18 | 9,160 | +0.37(+1.69%) |
Feb 11, 2013 | 23.29 | 23.29 | 21.44 | 21.81 | 14,590 | -1.23(-5.33%) |
Feb 08, 2013 | 23.35 | 23.35 | 22.24 | 23.04 | 4,877 | -0.12(-0.53%) |
Feb 07, 2013 | 23.35 | 23.47 | 22.73 | 23.16 | 4,486 | -0.37(-1.57%) |
Feb 06, 2013 | 23.47 | 23.78 | 22.49 | 23.53 | 9,901 | -0.37(-1.54%) |
Feb 04, 2013 | 24.02 | 24.49 | 23.04 | 23.90 | 12,749 | -0.12(-0.51%) |