Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.91 | 25.30 | 24.83 | 25.25 | 165,925 | +0.36(+1.46%) |
Apr 29, 2013 | 24.73 | 25.04 | 24.65 | 24.88 | 102,766 | +0.19(+0.77%) |
Apr 26, 2013 | 24.70 | 24.73 | 24.65 | 24.69 | 236,678 | -0.01(-0.03%) |
Apr 25, 2013 | 24.84 | 24.92 | 24.66 | 24.70 | 170,492 | -0.07(-0.29%) |
Apr 24, 2013 | 24.77 | 24.96 | 24.76 | 24.77 | 198,178 | +0.03(+0.13%) |
Apr 23, 2013 | 24.38 | 24.78 | 24.38 | 24.74 | 135,996 | +0.42(+1.73%) |
Apr 22, 2013 | 24.39 | 24.39 | 24.11 | 24.32 | 84,767 | -0.06(-0.23%) |
Apr 19, 2013 | 24.30 | 24.42 | 24.21 | 24.38 | 71,554 | +0.15(+0.62%) |
Apr 18, 2013 | 24.50 | 24.52 | 24.18 | 24.23 | 119,870 | -0.15(-0.62%) |
Apr 17, 2013 | 24.42 | 24.59 | 24.31 | 24.38 | 180,794 | -0.20(-0.81%) |
Apr 16, 2013 | 24.34 | 24.59 | 24.34 | 24.57 | 139,644 | +0.32(+1.34%) |
Apr 15, 2013 | 24.89 | 24.96 | 24.23 | 24.25 | 195,426 | -0.78(-3.13%) |
Apr 12, 2013 | 25.05 | 25.15 | 24.99 | 25.03 | 121,013 | -0.11(-0.44%) |
Apr 11, 2013 | 25.10 | 25.19 | 25.04 | 25.14 | 83,377 | +0.06(+0.25%) |
Apr 10, 2013 | 24.72 | 25.21 | 24.72 | 25.08 | 154,631 | +0.35(+1.41%) |
Apr 09, 2013 | 24.61 | 24.83 | 24.61 | 24.73 | 164,050 | +0.12(+0.48%) |
Apr 08, 2013 | 24.58 | 24.76 | 24.52 | 24.61 | 223,597 | -0.02(-0.06%) |
Apr 05, 2013 | 24.53 | 24.68 | 24.26 | 24.63 | 80,540 | -0.20(-0.80%) |
Apr 04, 2013 | 24.87 | 24.99 | 24.71 | 24.83 | 91,023 | +0.03(+0.13%) |
Apr 03, 2013 | 25.10 | 25.10 | 24.80 | 24.80 | 243,287 | -0.32(-1.29%) |
Apr 02, 2013 | 25.70 | 25.72 | 25.10 | 25.12 | 186,175 | -0.44(-1.71%) |
Apr 01, 2013 | 25.73 | 25.83 | 25.36 | 25.56 | 91,496 | -0.29(-1.10%) |
Mar 28, 2013 | 25.45 | 25.87 | 25.32 | 25.84 | 124,368 | +0.44(+1.72%) |
Mar 27, 2013 | 25.10 | 25.44 | 25.05 | 25.41 | 62,283 | +0.08(+0.31%) |
Mar 26, 2013 | 25.34 | 25.41 | 25.19 | 25.33 | 90,281 | +0.02(+0.09%) |
Mar 25, 2013 | 25.34 | 25.35 | 25.08 | 25.30 | 92,022 | +0.06(+0.25%) |
Mar 22, 2013 | 24.91 | 25.26 | 24.91 | 25.24 | 77,679 | +0.21(+0.86%) |
Mar 21, 2013 | 24.89 | 25.08 | 24.89 | 25.03 | 83,776 | -0.08(-0.32%) |
Mar 20, 2013 | 25.18 | 25.18 | 24.92 | 25.10 | 79,302 | +0.01(+0.03%) |
Mar 19, 2013 | 25.03 | 25.17 | 24.85 | 25.10 | 77,739 | +0.10(+0.38%) |
Mar 18, 2013 | 24.99 | 25.26 | 24.94 | 25.00 | 143,438 | -0.16(-0.63%) |
Mar 15, 2013 | 25.18 | 25.22 | 25.00 | 25.16 | 275,153 | -0.02(-0.09%) |
Mar 14, 2013 | 24.93 | 25.18 | 24.62 | 25.18 | 73,897 | +0.34(+1.37%) |
Mar 13, 2013 | 24.76 | 24.92 | 24.76 | 24.84 | 95,687 | +0.10(+0.38%) |
Mar 12, 2013 | 24.66 | 24.77 | 24.58 | 24.75 | 76,208 | +0.02(+0.10%) |
Mar 11, 2013 | 24.51 | 24.72 | 24.49 | 24.72 | 79,905 | +0.11(+0.45%) |
Mar 08, 2013 | 24.19 | 24.62 | 24.15 | 24.61 | 201,897 | +0.34(+1.40%) |
Mar 07, 2013 | 24.32 | 24.35 | 24.11 | 24.27 | 140,884 | -0.07(-0.29%) |
Mar 06, 2013 | 24.42 | 24.50 | 24.30 | 24.34 | 90,753 | -0.04(-0.16%) |
Mar 05, 2013 | 24.09 | 24.44 | 24.00 | 24.38 | 114,908 | +0.44(+1.85%) |
Mar 04, 2013 | 24.03 | 24.16 | 23.81 | 23.94 | 199,158 | -0.12(-0.49%) |
Mar 01, 2013 | 24.79 | 24.96 | 23.92 | 24.06 | 379,759 | -1.01(-4.05%) |
Feb 28, 2013 | 25.18 | 25.45 | 25.07 | 25.07 | 129,910 | -0.06(-0.22%) |
Feb 27, 2013 | 24.68 | 25.34 | 24.68 | 25.13 | 131,124 | +0.39(+1.57%) |
Feb 26, 2013 | 24.68 | 24.85 | 24.61 | 24.74 | 150,475 | -0.36(-1.45%) |
Feb 22, 2013 | 25.05 | 25.22 | 24.96 | 25.10 | 137,782 | +0.15(+0.60%) |
Feb 21, 2013 | 24.96 | 25.04 | 24.87 | 24.95 | 150,853 | +0.00(+0.00%) |
Feb 20, 2013 | 25.19 | 25.22 | 24.90 | 24.95 | 131,977 | -0.23(-0.91%) |
Feb 19, 2013 | 25.23 | 25.29 | 25.10 | 25.18 | 287,957 | -0.01(-0.03%) |
Feb 15, 2013 | 25.19 | 25.31 | 25.13 | 25.19 | 217,343 | -0.05(-0.19%) |
Feb 14, 2013 | 25.37 | 25.62 | 25.11 | 25.24 | 118,573 | -0.29(-1.12%) |
Feb 13, 2013 | 25.29 | 25.52 | 25.26 | 25.52 | 298,522 | +0.28(+1.10%) |
Feb 12, 2013 | 25.34 | 25.41 | 25.07 | 25.25 | 186,978 | -0.13(-0.53%) |
Feb 11, 2013 | 25.79 | 25.87 | 25.28 | 25.38 | 249,806 | -0.36(-1.42%) |
Feb 08, 2013 | 26.46 | 26.46 | 25.05 | 25.75 | 318,624 | -1.05(-3.90%) |
Feb 07, 2013 | 26.70 | 26.85 | 26.47 | 26.79 | 115,697 | +0.05(+0.18%) |
Feb 06, 2013 | 26.64 | 26.76 | 26.55 | 26.75 | 132,612 | +0.24(+0.90%) |
Feb 04, 2013 | 26.44 | 26.60 | 26.23 | 26.51 | 139,975 | -0.14(-0.54%) |