Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.74 | 25.11 | 24.63 | 25.10 | 717,601 | +0.37(+1.48%) |
Apr 29, 2013 | 24.80 | 24.97 | 24.50 | 24.73 | 969,949 | +0.04(+0.18%) |
Apr 26, 2013 | 24.36 | 24.83 | 24.44 | 24.69 | 1,164,164 | -0.33(-1.33%) |
Apr 25, 2013 | 24.19 | 25.10 | 24.10 | 25.02 | 1,080,142 | +0.83(+3.43%) |
Apr 24, 2013 | 24.46 | 24.63 | 24.14 | 24.19 | 432,402 | -0.26(-1.07%) |
Apr 23, 2013 | 24.47 | 24.72 | 24.20 | 24.45 | 1,123,471 | -0.33(-1.34%) |
Apr 22, 2013 | 24.73 | 25.00 | 24.51 | 24.79 | 310,135 | -0.16(-0.63%) |
Apr 19, 2013 | 24.51 | 25.21 | 24.44 | 24.94 | 487,600 | +0.55(+2.26%) |
Apr 18, 2013 | 24.51 | 24.55 | 24.25 | 24.39 | 547,794 | -0.13(-0.53%) |
Apr 17, 2013 | 24.61 | 24.86 | 24.40 | 24.52 | 735,645 | -0.21(-0.85%) |
Apr 16, 2013 | 24.68 | 24.74 | 24.43 | 24.73 | 415,905 | +0.22(+0.89%) |
Apr 15, 2013 | 25.01 | 25.11 | 24.45 | 24.51 | 457,928 | -0.62(-2.47%) |
Apr 12, 2013 | 25.18 | 25.46 | 25.06 | 25.14 | 444,095 | -0.11(-0.45%) |
Apr 11, 2013 | 25.30 | 25.67 | 25.14 | 25.25 | 584,802 | -0.02(-0.07%) |
Apr 10, 2013 | 25.01 | 25.35 | 24.84 | 25.27 | 800,195 | +0.33(+1.33%) |
Apr 09, 2013 | 24.71 | 25.10 | 24.66 | 24.93 | 569,987 | +0.29(+1.17%) |
Apr 08, 2013 | 24.22 | 24.65 | 24.17 | 24.65 | 232,502 | +0.46(+1.92%) |
Apr 05, 2013 | 23.75 | 24.20 | 23.54 | 24.18 | 670,061 | +0.13(+0.55%) |
Apr 04, 2013 | 23.81 | 24.06 | 23.61 | 24.05 | 227,765 | +0.28(+1.18%) |
Apr 03, 2013 | 24.37 | 24.41 | 23.54 | 23.77 | 430,868 | -0.61(-2.51%) |
Apr 02, 2013 | 24.77 | 24.85 | 24.27 | 24.38 | 373,882 | -0.37(-1.48%) |
Apr 01, 2013 | 25.10 | 25.10 | 24.54 | 24.75 | 265,879 | -0.32(-1.29%) |
Mar 28, 2013 | 25.05 | 25.19 | 24.99 | 25.07 | 314,554 | +0.04(+0.14%) |
Mar 27, 2013 | 24.92 | 25.30 | 24.88 | 25.04 | 477,838 | +0.00(+0.00%) |
Mar 26, 2013 | 25.02 | 25.21 | 24.94 | 25.04 | 206,981 | +0.09(+0.35%) |
Mar 25, 2013 | 24.93 | 25.07 | 24.84 | 24.95 | 302,123 | +0.12(+0.49%) |
Mar 22, 2013 | 24.87 | 25.02 | 24.78 | 24.83 | 331,673 | +0.04(+0.18%) |
Mar 21, 2013 | 25.06 | 25.16 | 24.62 | 24.79 | 365,904 | -0.45(-1.80%) |
Mar 20, 2013 | 25.09 | 25.35 | 25.09 | 25.24 | 338,202 | +0.28(+1.12%) |
Mar 19, 2013 | 25.06 | 25.14 | 24.73 | 24.96 | 387,238 | +0.02(+0.07%) |
Mar 18, 2013 | 24.55 | 24.98 | 24.49 | 24.94 | 390,822 | +0.16(+0.64%) |
Mar 15, 2013 | 24.81 | 24.93 | 24.69 | 24.79 | 960,259 | -0.09(-0.35%) |
Mar 14, 2013 | 24.90 | 25.16 | 24.82 | 24.87 | 330,091 | +0.13(+0.53%) |
Mar 13, 2013 | 24.75 | 25.01 | 24.65 | 24.74 | 264,803 | -0.01(-0.04%) |
Mar 12, 2013 | 25.03 | 25.07 | 24.72 | 24.75 | 444,440 | -0.24(-0.98%) |
Mar 11, 2013 | 25.00 | 25.21 | 24.91 | 25.00 | 380,371 | -0.07(-0.28%) |
Mar 08, 2013 | 24.73 | 25.08 | 24.37 | 25.07 | 438,647 | +0.47(+1.92%) |
Mar 07, 2013 | 24.59 | 24.78 | 24.37 | 24.59 | 412,008 | -0.02(-0.07%) |
Mar 06, 2013 | 24.42 | 24.72 | 24.42 | 24.61 | 432,627 | +0.28(+1.15%) |
Mar 05, 2013 | 24.33 | 24.81 | 24.29 | 24.33 | 400,580 | +0.09(+0.36%) |
Mar 04, 2013 | 23.94 | 24.42 | 23.94 | 24.24 | 514,621 | +0.30(+1.24%) |
Mar 01, 2013 | 23.82 | 24.02 | 23.43 | 23.95 | 752,215 | +0.10(+0.43%) |
Feb 28, 2013 | 24.17 | 24.39 | 23.83 | 23.84 | 478,960 | -0.43(-1.76%) |
Feb 27, 2013 | 23.91 | 24.51 | 23.91 | 24.27 | 266,278 | +0.36(+1.50%) |
Feb 26, 2013 | 24.19 | 24.39 | 23.84 | 23.91 | 887,573 | -0.14(-0.58%) |
Feb 25, 2013 | 24.62 | 24.69 | 24.05 | 24.05 | 504,588 | -0.41(-1.68%) |
Feb 22, 2013 | 24.57 | 24.58 | 24.25 | 24.46 | 476,421 | +0.01(+0.04%) |
Feb 21, 2013 | 25.18 | 25.18 | 24.32 | 24.46 | 820,720 | -0.78(-3.08%) |
Feb 20, 2013 | 25.86 | 26.01 | 25.18 | 25.23 | 475,249 | -0.59(-2.30%) |
Feb 19, 2013 | 25.68 | 25.90 | 25.64 | 25.83 | 352,916 | +0.26(+1.03%) |
Feb 15, 2013 | 25.57 | 25.64 | 25.35 | 25.57 | 624,594 | +0.05(+0.21%) |
Feb 14, 2013 | 25.87 | 25.91 | 25.51 | 25.51 | 455,364 | -0.38(-1.48%) |
Feb 13, 2013 | 26.45 | 26.56 | 25.76 | 25.90 | 503,470 | -0.53(-2.02%) |
Feb 12, 2013 | 26.20 | 26.61 | 26.09 | 26.43 | 372,498 | +0.30(+1.14%) |
Feb 11, 2013 | 26.22 | 26.38 | 25.92 | 26.13 | 432,582 | -0.09(-0.33%) |
Feb 08, 2013 | 25.77 | 26.42 | 24.97 | 26.22 | 443,093 | +0.30(+1.15%) |
Feb 07, 2013 | 25.77 | 25.99 | 25.02 | 25.92 | 660,381 | -0.16(-0.60%) |
Feb 06, 2013 | 26.03 | 26.14 | 25.89 | 26.08 | 383,797 | +0.11(+0.44%) |
Feb 04, 2013 | 25.95 | 26.20 | 25.82 | 25.97 | 258,029 | -0.10(-0.37%) |