Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.03 | 24.19 | 23.96 | 24.07 | 706,923 | -0.02(-0.08%) |
Apr 29, 2013 | 23.66 | 24.09 | 23.66 | 24.09 | 2,278,667 | +0.51(+2.16%) |
Apr 26, 2013 | 23.44 | 23.58 | 23.46 | 23.58 | 173,400 | +0.13(+0.54%) |
Apr 25, 2013 | 23.22 | 23.60 | 23.20 | 23.46 | 721,646 | +0.01(+0.04%) |
Apr 24, 2013 | 23.54 | 23.86 | 23.15 | 23.45 | 857,585 | +0.24(+1.02%) |
Apr 23, 2013 | 23.03 | 23.25 | 23.03 | 23.21 | 1,191,555 | +0.12(+0.52%) |
Apr 22, 2013 | 22.96 | 23.17 | 22.74 | 23.09 | 696,718 | +0.13(+0.55%) |
Apr 19, 2013 | 23.07 | 23.19 | 22.87 | 22.96 | 556,294 | +0.10(+0.42%) |
Apr 18, 2013 | 22.89 | 22.94 | 22.69 | 22.87 | 353,854 | +0.14(+0.62%) |
Apr 17, 2013 | 22.93 | 22.93 | 22.56 | 22.73 | 613,945 | -0.56(-2.40%) |
Apr 16, 2013 | 23.33 | 23.39 | 23.06 | 23.29 | 513,683 | +0.25(+1.09%) |
Apr 15, 2013 | 23.42 | 23.44 | 23.03 | 23.03 | 581,385 | -0.62(-2.62%) |
Apr 12, 2013 | 23.55 | 23.65 | 23.51 | 23.65 | 574,452 | -0.23(-0.95%) |
Apr 11, 2013 | 23.82 | 23.98 | 23.76 | 23.88 | 265,504 | +0.15(+0.62%) |
Apr 10, 2013 | 23.56 | 23.84 | 23.56 | 23.73 | 311,345 | +0.20(+0.83%) |
Apr 09, 2013 | 23.35 | 23.65 | 23.24 | 23.54 | 1,150,211 | +0.36(+1.56%) |
Apr 08, 2013 | 23.24 | 23.24 | 22.98 | 23.18 | 895,358 | +0.17(+0.74%) |
Apr 05, 2013 | 22.83 | 23.04 | 22.71 | 23.00 | 615,951 | +0.08(+0.33%) |
Apr 04, 2013 | 22.77 | 22.96 | 22.67 | 22.93 | 368,908 | +0.15(+0.66%) |
Apr 03, 2013 | 22.99 | 23.03 | 22.68 | 22.78 | 426,852 | -0.29(-1.24%) |
Apr 02, 2013 | 23.03 | 23.26 | 22.99 | 23.06 | 577,884 | +0.35(+1.55%) |
Apr 01, 2013 | 22.75 | 22.87 | 22.67 | 22.71 | 456,229 | +0.11(+0.49%) |
Mar 28, 2013 | 22.91 | 22.95 | 22.60 | 22.60 | 430,691 | -0.15(-0.64%) |
Mar 27, 2013 | 22.64 | 22.85 | 22.54 | 22.75 | 1,179,274 | -0.50(-2.17%) |
Mar 26, 2013 | 23.28 | 23.30 | 23.02 | 23.25 | 1,082,153 | -0.13(-0.56%) |
Mar 25, 2013 | 23.86 | 23.86 | 23.21 | 23.38 | 550,044 | -0.38(-1.61%) |
Mar 22, 2013 | 23.76 | 24.05 | 23.70 | 23.76 | 801,474 | +0.30(+1.27%) |
Mar 21, 2013 | 23.51 | 23.74 | 23.39 | 23.47 | 299,706 | -0.26(-1.08%) |
Mar 20, 2013 | 23.77 | 23.82 | 23.65 | 23.72 | 423,916 | +0.36(+1.53%) |
Mar 19, 2013 | 23.54 | 23.62 | 23.08 | 23.37 | 1,362,855 | -0.26(-1.11%) |
Mar 18, 2013 | 23.35 | 23.70 | 23.35 | 23.63 | 583,409 | -0.34(-1.43%) |
Mar 15, 2013 | 24.20 | 24.22 | 23.95 | 23.97 | 444,088 | -0.16(-0.67%) |
Mar 14, 2013 | 23.86 | 24.22 | 23.78 | 24.13 | 838,655 | +0.59(+2.52%) |
Mar 13, 2013 | 23.58 | 23.59 | 23.36 | 23.54 | 607,990 | -0.33(-1.37%) |
Mar 12, 2013 | 23.90 | 23.95 | 23.68 | 23.87 | 510,414 | +0.14(+0.59%) |
Mar 11, 2013 | 23.60 | 23.74 | 23.53 | 23.72 | 220,527 | +0.07(+0.28%) |
Mar 08, 2013 | 23.78 | 23.79 | 23.48 | 23.66 | 545,166 | -0.16(-0.66%) |
Mar 07, 2013 | 23.78 | 23.89 | 23.73 | 23.81 | 487,722 | +0.32(+1.37%) |
Mar 06, 2013 | 23.43 | 23.65 | 23.21 | 23.49 | 1,222,946 | +0.20(+0.84%) |
Mar 05, 2013 | 23.06 | 23.33 | 23.05 | 23.30 | 912,127 | +0.54(+2.39%) |
Mar 04, 2013 | 22.55 | 22.75 | 22.49 | 22.75 | 1,137,231 | +0.07(+0.29%) |
Mar 01, 2013 | 22.68 | 22.73 | 22.53 | 22.69 | 781,013 | -0.23(-1.01%) |
Feb 28, 2013 | 22.90 | 23.08 | 22.81 | 22.92 | 1,151,400 | -0.10(-0.42%) |
Feb 27, 2013 | 22.61 | 23.04 | 22.60 | 23.01 | 1,934,173 | +0.51(+2.28%) |
Feb 26, 2013 | 22.75 | 22.83 | 22.32 | 22.50 | 3,328,081 | +0.17(+0.74%) |
Feb 25, 2013 | 23.97 | 23.98 | 22.32 | 22.33 | 4,085,516 | -1.02(-4.38%) |
Feb 22, 2013 | 23.09 | 23.38 | 22.93 | 23.36 | 1,326,320 | +0.33(+1.42%) |
Feb 21, 2013 | 23.48 | 23.21 | 22.94 | 23.03 | 2,431,360 | -0.45(-1.93%) |
Feb 20, 2013 | 23.95 | 23.97 | 23.47 | 23.48 | 1,030,630 | -0.53(-2.22%) |
Feb 19, 2013 | 23.97 | 24.05 | 23.93 | 24.02 | 1,249,199 | +0.19(+0.80%) |
Feb 15, 2013 | 24.06 | 24.14 | 23.71 | 23.82 | 1,351,671 | +0.50(+2.16%) |
Feb 14, 2013 | 23.28 | 23.43 | 23.25 | 23.32 | 1,531,900 | -0.55(-2.32%) |
Feb 13, 2013 | 24.02 | 24.08 | 23.82 | 23.88 | 1,379,650 | +0.25(+1.04%) |
Feb 12, 2013 | 23.59 | 23.73 | 23.50 | 23.63 | 1,142,937 | +0.26(+1.10%) |
Feb 11, 2013 | 23.38 | 23.47 | 23.28 | 23.37 | 1,129,936 | -0.08(-0.34%) |
Feb 08, 2013 | 23.36 | 23.58 | 23.36 | 23.45 | 5,866,175 | -0.09(-0.36%) |
Feb 07, 2013 | 24.75 | 24.78 | 23.25 | 23.54 | 8,362,938 | -1.25(-5.04%) |
Feb 06, 2013 | 24.56 | 24.80 | 24.51 | 24.79 | 1,700,469 | +0.47(+1.93%) |
Feb 04, 2013 | 24.89 | 25.00 | 24.27 | 24.32 | 2,026,570 | -1.19(-4.66%) |