Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.81 | 25.83 | 25.76 | 25.77 | 15,910 | -0.09(-0.35%) |
Apr 29, 2013 | 25.81 | 25.87 | 25.78 | 25.86 | 24,050 | +0.08(+0.31%) |
Apr 26, 2013 | 25.78 | 25.82 | 25.71 | 25.78 | 15,863 | +0.10(+0.39%) |
Apr 25, 2013 | 25.63 | 25.68 | 25.60 | 25.68 | 23,715 | -0.02(-0.08%) |
Apr 24, 2013 | 25.66 | 25.74 | 25.65 | 25.70 | 12,056 | +0.06(+0.23%) |
Apr 23, 2013 | 25.65 | 25.69 | 25.63 | 25.64 | 35,695 | -0.02(-0.08%) |
Apr 22, 2013 | 25.67 | 25.69 | 25.61 | 25.66 | 22,450 | +0.02(+0.08%) |
Apr 19, 2013 | 25.64 | 25.67 | 25.61 | 25.64 | 19,022 | +0.00(+0.00%) |
Apr 18, 2013 | 25.69 | 25.74 | 25.64 | 25.64 | 26,472 | -0.01(-0.04%) |
Apr 17, 2013 | 25.65 | 25.73 | 25.64 | 25.65 | 13,470 | -0.06(-0.23%) |
Apr 16, 2013 | 25.65 | 25.71 | 25.62 | 25.71 | 41,214 | -0.02(-0.08%) |
Apr 15, 2013 | 25.82 | 25.83 | 25.70 | 25.73 | 47,363 | -0.04(-0.16%) |
Apr 12, 2013 | 25.74 | 25.77 | 25.71 | 25.77 | 70,274 | +0.13(+0.51%) |
Apr 11, 2013 | 25.57 | 25.65 | 25.57 | 25.64 | 36,580 | +0.05(+0.20%) |
Apr 10, 2013 | 25.58 | 25.65 | 25.53 | 25.59 | 101,999 | -0.10(-0.39%) |
Apr 09, 2013 | 25.78 | 25.78 | 25.69 | 25.69 | 33,160 | -0.07(-0.27%) |
Apr 08, 2013 | 25.85 | 25.85 | 25.76 | 25.76 | 27,963 | -0.02(-0.08%) |
Apr 05, 2013 | 25.81 | 25.83 | 25.72 | 25.78 | 74,337 | +0.21(+0.82%) |
Apr 04, 2013 | 25.52 | 25.60 | 25.46 | 25.57 | 43,007 | +0.17(+0.67%) |
Apr 03, 2013 | 25.27 | 25.40 | 25.27 | 25.40 | 89,901 | +0.20(+0.79%) |
Apr 02, 2013 | 25.29 | 25.29 | 25.20 | 25.20 | 82,785 | -0.07(-0.28%) |
Apr 01, 2013 | 25.22 | 25.28 | 25.20 | 25.27 | 84,748 | +0.06(+0.24%) |
Mar 28, 2013 | 25.21 | 25.21 | 25.21 | 0 | +0.05(+0.20%) | |
Mar 27, 2013 | 25.19 | 25.23 | 25.11 | 25.16 | 122,345 | +0.13(+0.52%) |
Mar 26, 2013 | 24.98 | 25.03 | 24.96 | 25.03 | 46,323 | -0.04(-0.16%) |
Mar 25, 2013 | 25.01 | 25.11 | 25.00 | 25.07 | 60,184 | +0.04(+0.16%) |
Mar 22, 2013 | 25.04 | 25.04 | 24.99 | 25.03 | 31,633 | +0.04(+0.16%) |
Mar 21, 2013 | 25.03 | 25.04 | 24.99 | 24.99 | 35,122 | +0.05(+0.20%) |
Mar 20, 2013 | 25.02 | 25.05 | 24.94 | 24.94 | 44,686 | -0.10(-0.40%) |
Mar 19, 2013 | 25.07 | 25.10 | 25.03 | 25.04 | 36,347 | +0.07(+0.28%) |
Mar 18, 2013 | 24.97 | 25.03 | 24.96 | 24.97 | 25,474 | +0.12(+0.48%) |
Mar 15, 2013 | 24.81 | 24.86 | 24.81 | 24.85 | 15,188 | +0.10(+0.40%) |
Mar 14, 2013 | 24.80 | 24.80 | 24.74 | 24.75 | 20,793 | -0.11(-0.44%) |
Mar 13, 2013 | 24.77 | 24.86 | 24.76 | 24.86 | 48,384 | +0.00(+0.00%) |
Mar 12, 2013 | 24.75 | 24.86 | 24.73 | 24.86 | 69,763 | +0.21(+0.85%) |
Mar 11, 2013 | 24.69 | 24.72 | 24.65 | 24.65 | 47,971 | +0.00(+0.00%) |
Mar 08, 2013 | 24.77 | 24.82 | 24.65 | 24.65 | 404,423 | -0.18(-0.72%) |
Mar 07, 2013 | 24.88 | 24.88 | 24.83 | 24.83 | 18,225 | -0.09(-0.36%) |
Mar 06, 2013 | 24.94 | 24.99 | 24.88 | 24.92 | 51,951 | -0.14(-0.56%) |
Mar 05, 2013 | 24.95 | 25.06 | 24.94 | 25.06 | 22,103 | +0.10(+0.40%) |
Mar 04, 2013 | 25.04 | 25.05 | 24.96 | 24.96 | 33,032 | -0.02(-0.08%) |
Mar 01, 2013 | 24.95 | 25.00 | 24.92 | 24.98 | 64,294 | +0.05(+0.20%) |
Feb 28, 2013 | 24.93 | 24.93 | 24.87 | 24.93 | 30,307 | +0.08(+0.32%) |
Feb 27, 2013 | 24.92 | 24.93 | 24.85 | 24.85 | 84,606 | +0.00(+0.00%) |
Feb 26, 2013 | 24.90 | 24.97 | 24.85 | 24.85 | 48,141 | +0.22(+0.89%) |
Feb 22, 2013 | 24.63 | 24.65 | 24.59 | 24.63 | 103,907 | +0.03(+0.12%) |
Feb 21, 2013 | 24.60 | 24.63 | 24.58 | 24.60 | 74,660 | +0.03(+0.12%) |
Feb 20, 2013 | 24.45 | 24.58 | 24.40 | 24.57 | 70,029 | +0.10(+0.41%) |
Feb 19, 2013 | 24.62 | 24.62 | 24.47 | 24.47 | 67,468 | +0.01(+0.04%) |
Feb 15, 2013 | 24.46 | 24.46 | 24.46 | 0 | -0.26(-1.05%) | |
Feb 14, 2013 | 24.63 | 24.74 | 24.62 | 24.72 | 142,343 | +0.06(+0.24%) |
Feb 13, 2013 | 24.69 | 24.71 | 24.58 | 24.66 | 76,771 | -0.09(-0.36%) |
Feb 12, 2013 | 24.80 | 24.80 | 24.71 | 24.75 | 34,631 | -0.15(-0.60%) |
Feb 11, 2013 | 24.81 | 24.90 | 24.79 | 24.90 | 356,173 | +0.05(+0.20%) |
Feb 08, 2013 | 24.85 | 24.89 | 24.78 | 24.85 | 76,425 | -0.02(-0.08%) |
Feb 07, 2013 | 24.86 | 24.90 | 24.82 | 24.87 | 36,578 | -0.06(-0.24%) |
Feb 06, 2013 | 24.88 | 24.93 | 24.85 | 24.93 | 28,223 | +0.06(+0.24%) |
Feb 04, 2013 | 24.81 | 24.94 | 24.77 | 24.87 | 143,660 | +0.11(+0.44%) |