Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.73 | 25.93 | 25.53 | 25.69 | 0 | -0.11(-0.41%) |
Apr 29, 2013 | 25.78 | 26.21 | 25.69 | 25.80 | 349,456 | -0.04(-0.14%) |
Apr 26, 2013 | 26.63 | 26.61 | 25.21 | 25.83 | 445,447 | -0.78(-2.93%) |
Apr 25, 2013 | 25.85 | 27.04 | 24.60 | 26.61 | 315,769 | +0.78(+3.02%) |
Apr 24, 2013 | 25.95 | 26.01 | 25.83 | 25.83 | 81,223 | -0.02(-0.08%) |
Apr 23, 2013 | 25.65 | 25.92 | 25.43 | 25.85 | 193,870 | +0.41(+1.62%) |
Apr 22, 2013 | 25.70 | 25.72 | 25.26 | 25.44 | 171,067 | -0.21(-0.80%) |
Apr 19, 2013 | 25.26 | 25.76 | 25.26 | 25.65 | 158,040 | +0.35(+1.39%) |
Apr 18, 2013 | 25.62 | 25.62 | 25.23 | 25.30 | 147,887 | -0.25(-1.00%) |
Apr 17, 2013 | 25.48 | 25.94 | 25.20 | 25.55 | 221,142 | -0.01(-0.05%) |
Apr 16, 2013 | 25.68 | 25.68 | 25.27 | 25.56 | 190,846 | +0.04(+0.14%) |
Apr 15, 2013 | 25.82 | 25.90 | 25.43 | 25.53 | 212,449 | -0.39(-1.51%) |
Apr 12, 2013 | 25.88 | 25.93 | 25.58 | 25.92 | 89,533 | +0.05(+0.19%) |
Apr 11, 2013 | 25.98 | 26.04 | 25.74 | 25.87 | 226,772 | +0.02(+0.07%) |
Apr 10, 2013 | 25.78 | 25.93 | 25.34 | 25.85 | 137,378 | +0.20(+0.79%) |
Apr 09, 2013 | 25.83 | 25.87 | 25.59 | 25.65 | 103,842 | -0.22(-0.86%) |
Apr 08, 2013 | 25.80 | 25.94 | 25.36 | 25.87 | 138,436 | +0.14(+0.55%) |
Apr 05, 2013 | 25.65 | 25.85 | 25.45 | 25.73 | 125,776 | -0.17(-0.64%) |
Apr 04, 2013 | 26.02 | 26.02 | 25.44 | 25.90 | 332,229 | +0.25(+0.99%) |
Apr 03, 2013 | 25.42 | 25.81 | 25.05 | 25.65 | 202,027 | +0.21(+0.84%) |
Apr 02, 2013 | 25.16 | 25.62 | 25.10 | 25.43 | 261,745 | +0.41(+1.65%) |
Apr 01, 2013 | 25.44 | 25.52 | 24.80 | 25.02 | 205,399 | -0.36(-1.40%) |
Mar 28, 2013 | 25.43 | 25.61 | 25.21 | 25.37 | 328,837 | -0.33(-1.28%) |
Mar 27, 2013 | 25.58 | 25.83 | 25.22 | 25.70 | 125,932 | +0.07(+0.26%) |
Mar 26, 2013 | 25.51 | 25.75 | 24.95 | 25.64 | 223,072 | +0.12(+0.49%) |
Mar 25, 2013 | 25.71 | 25.71 | 25.12 | 25.51 | 197,331 | -0.23(-0.88%) |
Mar 22, 2013 | 25.86 | 26.28 | 25.63 | 25.74 | 361,463 | +0.01(+0.03%) |
Mar 21, 2013 | 25.85 | 26.03 | 25.59 | 25.73 | 111,201 | -0.16(-0.63%) |
Mar 20, 2013 | 25.66 | 26.06 | 25.53 | 25.89 | 311,960 | +0.23(+0.91%) |
Mar 19, 2013 | 25.28 | 25.73 | 25.03 | 25.66 | 309,449 | +0.35(+1.37%) |
Mar 18, 2013 | 25.24 | 25.75 | 25.16 | 25.31 | 220,333 | -0.11(-0.41%) |
Mar 15, 2013 | 25.41 | 25.64 | 25.01 | 25.42 | 260,062 | +0.12(+0.47%) |
Mar 14, 2013 | 25.28 | 25.63 | 25.25 | 25.30 | 153,434 | +0.02(+0.07%) |
Mar 13, 2013 | 24.68 | 25.51 | 24.59 | 25.28 | 236,439 | +0.69(+2.80%) |
Mar 12, 2013 | 24.76 | 24.89 | 24.40 | 24.59 | 240,467 | -0.12(-0.50%) |
Mar 11, 2013 | 24.25 | 24.75 | 24.11 | 24.72 | 331,223 | +0.22(+0.91%) |
Mar 08, 2013 | 24.60 | 24.78 | 24.39 | 24.49 | 180,389 | -0.02(-0.07%) |
Mar 07, 2013 | 24.45 | 24.54 | 24.13 | 24.51 | 218,770 | +0.11(+0.43%) |
Mar 06, 2013 | 24.25 | 24.51 | 24.09 | 24.41 | 145,681 | +0.18(+0.74%) |
Mar 05, 2013 | 24.29 | 24.34 | 24.05 | 24.23 | 236,795 | -0.04(-0.18%) |
Mar 04, 2013 | 24.41 | 24.58 | 24.14 | 24.27 | 292,320 | -0.25(-1.04%) |
Mar 01, 2013 | 24.29 | 24.63 | 24.29 | 24.52 | 308,632 | +0.18(+0.74%) |
Feb 28, 2013 | 24.75 | 24.75 | 24.34 | 24.34 | 608,644 | -0.29(-1.17%) |
Feb 27, 2013 | 24.72 | 25.42 | 24.50 | 24.63 | 419,550 | -0.29(-1.18%) |
Feb 26, 2013 | 24.94 | 25.10 | 24.56 | 24.93 | 248,212 | +0.00(+0.00%) |
Feb 25, 2013 | 24.77 | 25.10 | 24.63 | 24.93 | 251,670 | +0.29(+1.17%) |
Feb 22, 2013 | 25.09 | 25.09 | 24.55 | 24.64 | 350,888 | -0.35(-1.39%) |
Feb 21, 2013 | 23.69 | 25.70 | 23.65 | 24.98 | 1,072,725 | +1.41(+5.97%) |
Feb 20, 2013 | 23.45 | 23.96 | 23.45 | 23.58 | 384,725 | +0.06(+0.26%) |
Feb 19, 2013 | 22.91 | 23.83 | 22.91 | 23.52 | 589,992 | +0.48(+2.09%) |
Feb 15, 2013 | 23.28 | 23.35 | 23.02 | 23.03 | 349,208 | -0.36(-1.53%) |
Feb 14, 2013 | 22.73 | 23.44 | 22.73 | 23.39 | 507,374 | +0.55(+2.39%) |
Feb 13, 2013 | 22.57 | 22.85 | 22.43 | 22.85 | 291,922 | +0.30(+1.32%) |
Feb 12, 2013 | 22.50 | 22.69 | 22.19 | 22.55 | 353,038 | +0.14(+0.60%) |
Feb 11, 2013 | 22.07 | 22.41 | 21.91 | 22.41 | 518,247 | +0.30(+1.34%) |
Feb 08, 2013 | 21.06 | 22.26 | 21.01 | 22.12 | 731,880 | +0.49(+2.26%) |
Feb 07, 2013 | 21.50 | 21.88 | 20.96 | 21.63 | 538,794 | +0.38(+1.77%) |
Feb 06, 2013 | 21.45 | 21.68 | 21.24 | 21.25 | 719,178 | -0.03(-0.16%) |
Feb 04, 2013 | 20.87 | 21.56 | 20.85 | 21.29 | 635,194 | -0.80(-3.64%) |