Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.38 | 24.38 | 24.30 | 24.38 | 29,364 | +0.05(+0.21%) |
Apr 29, 2013 | 24.39 | 24.39 | 24.18 | 24.32 | 44,413 | +0.14(+0.57%) |
Apr 26, 2013 | 24.12 | 24.18 | 24.17 | 24.18 | 23,245 | +0.01(+0.03%) |
Apr 25, 2013 | 24.13 | 24.21 | 24.11 | 24.18 | 30,801 | +0.05(+0.21%) |
Apr 24, 2013 | 24.17 | 24.17 | 24.00 | 24.13 | 18,140 | +0.03(+0.12%) |
Apr 23, 2013 | 23.99 | 24.16 | 23.99 | 24.10 | 42,760 | +0.02(+0.09%) |
Apr 22, 2013 | 24.11 | 24.13 | 23.96 | 24.08 | 37,754 | -0.04(-0.15%) |
Apr 19, 2013 | 24.16 | 24.19 | 24.03 | 24.11 | 51,774 | +0.04(+0.15%) |
Apr 18, 2013 | 24.18 | 24.18 | 24.02 | 24.08 | 27,017 | +0.03(+0.12%) |
Apr 17, 2013 | 24.15 | 24.16 | 24.00 | 24.05 | 37,107 | -0.10(-0.41%) |
Apr 16, 2013 | 24.17 | 24.17 | 24.04 | 24.14 | 46,617 | +0.17(+0.72%) |
Apr 15, 2013 | 24.11 | 24.13 | 23.89 | 23.97 | 26,304 | -0.15(-0.64%) |
Apr 12, 2013 | 24.06 | 24.13 | 23.99 | 24.13 | 23,680 | -0.01(-0.03%) |
Apr 11, 2013 | 24.11 | 24.15 | 23.97 | 24.13 | 65,817 | +0.07(+0.27%) |
Apr 10, 2013 | 24.10 | 24.10 | 23.99 | 24.07 | 31,065 | +0.14(+0.58%) |
Apr 09, 2013 | 24.00 | 24.02 | 23.91 | 23.93 | 28,844 | +0.01(+0.03%) |
Apr 08, 2013 | 23.83 | 23.97 | 23.71 | 23.92 | 18,496 | +0.10(+0.40%) |
Apr 05, 2013 | 23.65 | 23.83 | 23.61 | 23.83 | 45,934 | +0.14(+0.61%) |
Apr 04, 2013 | 23.57 | 23.70 | 23.57 | 23.68 | 53,328 | +0.07(+0.28%) |
Apr 03, 2013 | 23.67 | 23.67 | 23.54 | 23.61 | 33,592 | -0.03(-0.14%) |
Apr 02, 2013 | 23.58 | 23.66 | 23.53 | 23.65 | 61,828 | +0.08(+0.35%) |
Apr 01, 2013 | 23.59 | 23.65 | 23.53 | 23.56 | 56,201 | -0.08(-0.34%) |
Mar 28, 2013 | 23.62 | 23.67 | 23.56 | 23.64 | 56,226 | +0.10(+0.40%) |
Mar 27, 2013 | 23.62 | 23.64 | 23.55 | 23.55 | 220,164 | -0.15(-0.65%) |
Mar 26, 2013 | 23.62 | 23.73 | 23.62 | 23.70 | 57,472 | +0.01(+0.06%) |
Mar 25, 2013 | 23.59 | 23.73 | 23.56 | 23.69 | 46,665 | -0.01(-0.06%) |
Mar 22, 2013 | 23.70 | 23.71 | 23.61 | 23.70 | 24,568 | +0.04(+0.15%) |
Mar 21, 2013 | 23.60 | 23.72 | 23.59 | 23.67 | 104,099 | +0.05(+0.22%) |
Mar 20, 2013 | 23.77 | 23.77 | 23.61 | 23.61 | 52,196 | -0.11(-0.46%) |
Mar 19, 2013 | 23.64 | 23.79 | 23.63 | 23.72 | 65,467 | -0.03(-0.12%) |
Mar 18, 2013 | 23.70 | 23.82 | 23.67 | 23.75 | 52,630 | -0.02(-0.09%) |
Mar 15, 2013 | 23.84 | 23.84 | 23.73 | 23.78 | 45,869 | -0.03(-0.12%) |
Mar 14, 2013 | 23.78 | 23.80 | 23.68 | 23.80 | 37,627 | +0.04(+0.18%) |
Mar 13, 2013 | 23.75 | 23.84 | 23.73 | 23.76 | 50,978 | -0.07(-0.31%) |
Mar 12, 2013 | 23.89 | 23.89 | 23.75 | 23.83 | 59,085 | +0.04(+0.18%) |
Mar 11, 2013 | 23.78 | 23.81 | 23.72 | 23.79 | 76,155 | +0.01(+0.06%) |
Mar 08, 2013 | 23.86 | 23.87 | 23.77 | 23.78 | 96,542 | -0.10(-0.40%) |
Mar 07, 2013 | 23.80 | 23.88 | 23.80 | 23.87 | 35,099 | +0.09(+0.37%) |
Mar 06, 2013 | 23.77 | 23.80 | 23.73 | 23.78 | 174,995 | -0.04(-0.15%) |
Mar 05, 2013 | 23.72 | 23.82 | 23.70 | 23.82 | 68,262 | +0.08(+0.34%) |
Mar 04, 2013 | 23.76 | 23.76 | 23.66 | 23.74 | 26,480 | +0.02(+0.09%) |
Mar 01, 2013 | 23.73 | 23.73 | 23.66 | 23.72 | 29,383 | -0.02(-0.09%) |
Feb 28, 2013 | 23.78 | 23.78 | 23.68 | 23.74 | 36,506 | -0.04(-0.18%) |
Feb 27, 2013 | 23.66 | 23.78 | 23.65 | 23.78 | 89,062 | +0.08(+0.34%) |
Feb 26, 2013 | 23.80 | 23.80 | 23.58 | 23.70 | 112,311 | -0.10(-0.43%) |
Feb 22, 2013 | 23.89 | 23.89 | 23.70 | 23.80 | 149,101 | +0.03(+0.14%) |
Feb 21, 2013 | 23.89 | 23.89 | 23.75 | 23.77 | 34,985 | -0.12(-0.50%) |
Feb 20, 2013 | 23.93 | 23.94 | 23.85 | 23.89 | 43,116 | -0.04(-0.15%) |
Feb 19, 2013 | 23.77 | 23.93 | 23.77 | 23.93 | 31,563 | +0.10(+0.43%) |
Feb 15, 2013 | 23.83 | 23.86 | 23.78 | 23.83 | 75,927 | -0.05(-0.21%) |
Feb 14, 2013 | 24.13 | 24.13 | 23.75 | 23.88 | 126,494 | -0.02(-0.09%) |
Feb 13, 2013 | 23.80 | 23.90 | 23.66 | 23.90 | 75,407 | +0.11(+0.46%) |
Feb 12, 2013 | 23.77 | 23.81 | 23.56 | 23.79 | 80,751 | +0.04(+0.15%) |
Feb 11, 2013 | 23.75 | 23.75 | 23.68 | 23.75 | 19,061 | +0.00(+0.00%) |
Feb 08, 2013 | 23.77 | 23.77 | 23.54 | 23.75 | 64,660 | +0.00(+0.00%) |
Feb 07, 2013 | 23.56 | 23.76 | 23.56 | 23.75 | 46,790 | +0.18(+0.78%) |
Feb 06, 2013 | 23.52 | 23.66 | 23.52 | 23.57 | 193,119 | -0.10(-0.43%) |
Feb 04, 2013 | 23.59 | 23.77 | 23.59 | 23.67 | 113,645 | -0.07(-0.31%) |