Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.55 | 26.58 | 26.37 | 26.57 | 56,908 | +0.05(+0.20%) |
Apr 29, 2013 | 26.45 | 26.58 | 26.43 | 26.51 | 92,540 | +0.13(+0.49%) |
Apr 26, 2013 | 26.27 | 26.40 | 26.32 | 26.38 | 43,981 | +0.06(+0.23%) |
Apr 25, 2013 | 26.22 | 26.41 | 26.05 | 26.32 | 34,388 | +0.19(+0.72%) |
Apr 24, 2013 | 26.45 | 26.45 | 26.14 | 26.14 | 44,690 | -0.26(-1.00%) |
Apr 23, 2013 | 26.25 | 26.47 | 26.13 | 26.40 | 46,253 | +0.25(+0.97%) |
Apr 22, 2013 | 26.03 | 26.20 | 25.87 | 26.15 | 68,471 | +0.19(+0.74%) |
Apr 19, 2013 | 25.77 | 25.95 | 25.77 | 25.95 | 67,516 | +0.31(+1.21%) |
Apr 18, 2013 | 25.78 | 25.78 | 25.55 | 25.65 | 64,729 | -0.10(-0.39%) |
Apr 17, 2013 | 25.58 | 25.81 | 25.42 | 25.75 | 30,736 | +0.03(+0.13%) |
Apr 16, 2013 | 25.49 | 25.73 | 25.45 | 25.71 | 59,913 | +0.34(+1.35%) |
Apr 15, 2013 | 25.84 | 25.86 | 25.33 | 25.37 | 47,788 | -0.57(-2.18%) |
Apr 12, 2013 | 25.79 | 25.94 | 25.71 | 25.94 | 55,340 | +0.10(+0.40%) |
Apr 11, 2013 | 25.67 | 25.90 | 25.67 | 25.84 | 32,828 | +0.17(+0.65%) |
Apr 10, 2013 | 25.46 | 25.67 | 25.46 | 25.67 | 27,519 | +0.33(+1.30%) |
Apr 09, 2013 | 25.39 | 25.48 | 25.34 | 25.34 | 43,969 | -0.00(-0.02%) |
Apr 08, 2013 | 25.15 | 25.38 | 25.09 | 25.34 | 47,103 | -0.02(-0.08%) |
Apr 05, 2013 | 25.26 | 25.38 | 25.13 | 25.36 | 44,780 | -0.02(-0.10%) |
Apr 04, 2013 | 25.33 | 25.44 | 25.22 | 25.39 | 26,082 | +0.08(+0.30%) |
Apr 03, 2013 | 25.53 | 25.60 | 25.23 | 25.31 | 72,260 | -0.16(-0.63%) |
Apr 02, 2013 | 25.34 | 25.57 | 25.34 | 25.47 | 47,146 | +0.23(+0.91%) |
Apr 01, 2013 | 25.45 | 25.45 | 25.14 | 25.24 | 103,551 | -0.15(-0.60%) |
Mar 28, 2013 | 25.32 | 25.44 | 25.27 | 25.40 | 25,435 | +0.16(+0.65%) |
Mar 27, 2013 | 25.07 | 25.26 | 25.05 | 25.23 | 27,532 | -0.01(-0.03%) |
Mar 26, 2013 | 25.23 | 25.32 | 25.12 | 25.24 | 47,360 | +0.07(+0.27%) |
Mar 25, 2013 | 25.27 | 25.32 | 25.07 | 25.17 | 55,659 | -0.03(-0.11%) |
Mar 22, 2013 | 25.31 | 25.31 | 25.14 | 25.20 | 60,851 | -0.05(-0.21%) |
Mar 21, 2013 | 25.24 | 25.36 | 25.20 | 25.25 | 252,038 | -0.01(-0.05%) |
Mar 20, 2013 | 25.10 | 25.29 | 25.07 | 25.26 | 74,989 | +0.26(+1.04%) |
Mar 19, 2013 | 25.08 | 25.11 | 24.87 | 25.00 | 45,029 | -0.00(-0.02%) |
Mar 18, 2013 | 24.97 | 25.10 | 24.74 | 25.01 | 41,088 | -0.14(-0.58%) |
Mar 15, 2013 | 25.17 | 25.19 | 25.06 | 25.15 | 39,192 | -0.04(-0.15%) |
Mar 14, 2013 | 25.15 | 25.19 | 25.08 | 25.19 | 48,060 | +0.08(+0.30%) |
Mar 13, 2013 | 25.20 | 25.20 | 25.10 | 25.11 | 61,810 | -0.08(-0.32%) |
Mar 12, 2013 | 25.22 | 25.23 | 25.10 | 25.19 | 38,089 | +0.08(+0.31%) |
Mar 11, 2013 | 25.00 | 25.14 | 25.00 | 25.11 | 130,233 | +0.11(+0.45%) |
Mar 08, 2013 | 25.00 | 25.02 | 24.87 | 25.00 | 37,297 | +0.14(+0.55%) |
Mar 07, 2013 | 24.84 | 24.94 | 24.84 | 24.86 | 68,246 | +0.03(+0.12%) |
Mar 06, 2013 | 24.80 | 24.89 | 24.71 | 24.83 | 48,018 | +0.13(+0.51%) |
Mar 05, 2013 | 24.77 | 24.89 | 24.65 | 24.71 | 136,913 | -0.13(-0.53%) |
Mar 04, 2013 | 24.49 | 24.84 | 24.49 | 24.84 | 101,573 | +0.29(+1.16%) |
Mar 01, 2013 | 24.53 | 24.61 | 24.39 | 24.55 | 41,652 | -0.08(-0.33%) |
Feb 28, 2013 | 24.53 | 24.74 | 24.53 | 24.63 | 29,128 | +0.11(+0.44%) |
Feb 27, 2013 | 24.28 | 24.68 | 24.22 | 24.53 | 27,718 | +0.31(+1.28%) |
Feb 26, 2013 | 24.43 | 24.43 | 24.13 | 24.22 | 24,630 | -0.27(-1.10%) |
Feb 22, 2013 | 24.41 | 24.49 | 24.31 | 24.49 | 53,455 | +0.06(+0.25%) |
Feb 21, 2013 | 24.49 | 24.59 | 24.28 | 24.43 | 136,908 | -0.14(-0.56%) |
Feb 20, 2013 | 24.79 | 24.82 | 24.56 | 24.56 | 37,396 | -0.20(-0.83%) |
Feb 19, 2013 | 24.64 | 24.77 | 24.58 | 24.77 | 66,318 | +0.23(+0.95%) |
Feb 15, 2013 | 24.49 | 24.64 | 24.46 | 24.53 | 40,679 | +0.09(+0.36%) |
Feb 14, 2013 | 24.29 | 24.49 | 24.19 | 24.45 | 29,372 | +0.05(+0.21%) |
Feb 13, 2013 | 24.43 | 24.46 | 24.32 | 24.39 | 41,117 | -0.03(-0.12%) |
Feb 12, 2013 | 24.54 | 24.54 | 24.40 | 24.42 | 72,330 | -0.05(-0.21%) |
Feb 11, 2013 | 24.51 | 24.59 | 24.43 | 24.47 | 197,120 | -0.00(-0.02%) |
Feb 08, 2013 | 24.39 | 24.53 | 24.39 | 24.48 | 224,876 | +0.09(+0.36%) |
Feb 07, 2013 | 24.52 | 24.52 | 24.24 | 24.39 | 289,683 | -0.18(-0.72%) |
Feb 06, 2013 | 24.34 | 24.57 | 24.34 | 24.57 | 352,838 | +0.30(+1.24%) |
Feb 04, 2013 | 24.41 | 24.41 | 24.24 | 24.26 | 136,972 | -0.24(-0.97%) |