Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.54 | 28.27 | 27.35 | 27.41 | 7,095 | -0.43(-1.55%) |
Apr 29, 2013 | 27.35 | 27.97 | 27.11 | 27.84 | 5,991 | +0.92(+3.42%) |
Apr 26, 2013 | 26.62 | 27.48 | 26.92 | 26.92 | 4,549 | +0.00(+0.00%) |
Apr 25, 2013 | 26.68 | 27.23 | 26.12 | 26.92 | 4,945 | +0.61(+2.34%) |
Apr 24, 2013 | 26.92 | 27.05 | 26.01 | 26.31 | 9,155 | -0.61(-2.28%) |
Apr 23, 2013 | 26.74 | 27.60 | 26.55 | 26.92 | 9,928 | +0.18(+0.69%) |
Apr 22, 2013 | 26.80 | 26.80 | 26.12 | 26.74 | 3,862 | +0.18(+0.69%) |
Apr 19, 2013 | 26.37 | 26.80 | 25.75 | 26.55 | 7,607 | -0.31(-1.14%) |
Apr 18, 2013 | 25.51 | 26.92 | 25.32 | 26.86 | 10,130 | +0.98(+3.80%) |
Apr 17, 2013 | 25.51 | 25.94 | 24.71 | 25.88 | 11,926 | +0.55(+2.18%) |
Apr 16, 2013 | 25.14 | 25.45 | 24.96 | 25.32 | 4,643 | +0.37(+1.48%) |
Apr 15, 2013 | 25.32 | 25.82 | 24.89 | 24.96 | 8,208 | -0.98(-3.79%) |
Apr 12, 2013 | 26.12 | 26.49 | 25.57 | 25.94 | 4,488 | -0.37(-1.40%) |
Apr 11, 2013 | 25.82 | 26.74 | 25.78 | 26.31 | 5,839 | +0.31(+1.18%) |
Apr 10, 2013 | 26.43 | 26.62 | 25.94 | 26.00 | 3,791 | -0.37(-1.40%) |
Apr 09, 2013 | 27.11 | 27.11 | 26.25 | 26.37 | 2,004 | +0.31(+1.18%) |
Apr 08, 2013 | 26.68 | 27.24 | 25.94 | 26.06 | 6,324 | -0.49(-1.85%) |
Apr 05, 2013 | 25.20 | 26.68 | 25.20 | 26.55 | 9,311 | +1.11(+4.35%) |
Apr 04, 2013 | 25.88 | 25.88 | 24.77 | 25.45 | 11,173 | -0.61(-2.36%) |
Apr 03, 2013 | 27.29 | 27.29 | 25.75 | 26.06 | 10,436 | -0.92(-3.42%) |
Apr 02, 2013 | 26.68 | 27.23 | 25.71 | 26.98 | 20,105 | +0.06(+0.23%) |
Apr 01, 2013 | 27.84 | 28.27 | 26.12 | 26.92 | 22,136 | -0.74(-2.67%) |
Mar 28, 2013 | 28.40 | 29.93 | 27.05 | 27.66 | 55,164 | -0.68(-2.39%) |
Mar 27, 2013 | 26.25 | 29.44 | 26.25 | 28.34 | 82,695 | +2.09(+7.96%) |
Mar 26, 2013 | 26.43 | 26.68 | 25.69 | 26.25 | 7,614 | +0.43(+1.67%) |
Mar 25, 2013 | 26.74 | 26.86 | 25.51 | 25.82 | 16,261 | -0.55(-2.10%) |
Mar 22, 2013 | 26.06 | 26.73 | 25.70 | 26.37 | 28,898 | +0.61(+2.39%) |
Mar 21, 2013 | 24.40 | 25.94 | 24.34 | 25.75 | 29,246 | +1.17(+4.75%) |
Mar 20, 2013 | 25.02 | 25.32 | 24.59 | 24.59 | 4,739 | -0.06(-0.25%) |
Mar 19, 2013 | 24.65 | 25.08 | 24.59 | 24.65 | 10,386 | +0.06(+0.25%) |
Mar 18, 2013 | 25.02 | 25.02 | 24.34 | 24.59 | 3,535 | -0.25(-0.99%) |
Mar 15, 2013 | 25.32 | 25.51 | 24.40 | 24.83 | 10,352 | -0.31(-1.22%) |
Mar 14, 2013 | 25.02 | 25.39 | 24.77 | 25.14 | 11,826 | +0.43(+1.74%) |
Mar 13, 2013 | 24.34 | 25.02 | 24.34 | 24.71 | 9,034 | -0.06(-0.25%) |
Mar 12, 2013 | 23.85 | 25.63 | 23.48 | 24.77 | 24,973 | -0.12(-0.49%) |
Mar 11, 2013 | 21.94 | 25.09 | 21.76 | 24.89 | 54,409 | +2.64(+11.88%) |
Mar 08, 2013 | 21.45 | 22.44 | 21.14 | 22.25 | 6,680 | +1.17(+5.54%) |
Mar 07, 2013 | 20.04 | 21.21 | 19.98 | 21.08 | 6,756 | +0.80(+3.94%) |
Mar 06, 2013 | 20.78 | 21.02 | 20.16 | 20.28 | 8,356 | -0.49(-2.37%) |
Mar 05, 2013 | 19.98 | 20.90 | 19.98 | 20.78 | 8,526 | +0.68(+3.36%) |
Mar 04, 2013 | 20.10 | 20.28 | 19.48 | 20.10 | 12,229 | -0.12(-0.61%) |
Mar 01, 2013 | 20.78 | 20.96 | 19.80 | 20.22 | 15,576 | -0.68(-3.24%) |
Feb 28, 2013 | 21.39 | 21.45 | 20.71 | 20.90 | 7,574 | -0.31(-1.45%) |
Feb 27, 2013 | 21.38 | 21.76 | 21.08 | 21.21 | 3,964 | -0.31(-1.43%) |
Feb 26, 2013 | 21.08 | 21.64 | 20.71 | 21.51 | 6,831 | -0.06(-0.28%) |
Feb 22, 2013 | 21.02 | 21.82 | 20.78 | 21.57 | 11,251 | +0.18(+0.86%) |
Feb 21, 2013 | 21.64 | 21.88 | 21.14 | 21.39 | 6,811 | -0.43(-1.97%) |
Feb 20, 2013 | 22.31 | 22.37 | 21.51 | 21.82 | 6,655 | -0.49(-2.20%) |
Feb 19, 2013 | 21.82 | 22.53 | 21.51 | 22.31 | 9,640 | +0.37(+1.68%) |
Feb 15, 2013 | 22.68 | 22.68 | 21.21 | 21.94 | 11,159 | -0.49(-2.19%) |
Feb 14, 2013 | 21.76 | 22.44 | 21.51 | 22.44 | 3,463 | +0.31(+1.39%) |
Feb 13, 2013 | 22.44 | 22.44 | 21.70 | 22.13 | 4,804 | -0.06(-0.28%) |
Feb 12, 2013 | 21.82 | 22.43 | 21.45 | 22.19 | 9,157 | +0.37(+1.69%) |
Feb 11, 2013 | 23.30 | 23.30 | 21.45 | 21.82 | 14,584 | -1.23(-5.33%) |
Feb 08, 2013 | 23.36 | 23.36 | 22.25 | 23.05 | 4,875 | -0.12(-0.53%) |
Feb 07, 2013 | 23.36 | 23.48 | 22.74 | 23.17 | 4,484 | -0.37(-1.57%) |
Feb 06, 2013 | 23.48 | 23.79 | 22.50 | 23.54 | 9,898 | -0.37(-1.54%) |
Feb 04, 2013 | 24.03 | 24.49 | 23.05 | 23.91 | 12,744 | -0.12(-0.51%) |