Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.05 | 24.05 | 23.81 | 24.03 | 168,930 | -0.06(-0.25%) |
Apr 29, 2013 | 23.99 | 24.21 | 23.86 | 24.09 | 292,605 | +0.43(+1.82%) |
Apr 26, 2013 | 24.05 | 24.26 | 23.39 | 23.66 | 572,812 | -0.39(-1.62%) |
Apr 25, 2013 | 23.38 | 24.12 | 23.36 | 24.05 | 446,057 | +1.13(+4.93%) |
Apr 24, 2013 | 22.89 | 23.02 | 22.63 | 22.92 | 212,643 | +0.22(+0.97%) |
Apr 23, 2013 | 22.74 | 22.80 | 22.53 | 22.70 | 353,243 | -0.45(-1.94%) |
Apr 22, 2013 | 23.29 | 23.32 | 23.04 | 23.15 | 277,956 | +0.20(+0.87%) |
Apr 19, 2013 | 23.21 | 23.21 | 22.68 | 22.95 | 205,203 | +0.01(+0.04%) |
Apr 18, 2013 | 22.96 | 23.18 | 22.86 | 22.94 | 238,055 | -0.03(-0.13%) |
Apr 17, 2013 | 23.14 | 23.45 | 22.83 | 22.97 | 617,038 | -0.24(-1.03%) |
Apr 16, 2013 | 23.50 | 23.56 | 23.00 | 23.21 | 877,661 | +0.61(+2.70%) |
Apr 15, 2013 | 23.53 | 23.64 | 22.54 | 22.60 | 1,409,893 | -3.28(-12.67%) |
Apr 12, 2013 | 26.68 | 26.75 | 25.78 | 25.88 | 771,324 | -1.46(-5.34%) |
Apr 11, 2013 | 27.29 | 27.55 | 27.27 | 27.34 | 85,099 | +0.01(+0.04%) |
Apr 10, 2013 | 27.61 | 27.63 | 27.25 | 27.33 | 133,371 | -0.35(-1.26%) |
Apr 09, 2013 | 27.13 | 27.78 | 27.11 | 27.68 | 146,391 | +0.72(+2.67%) |
Apr 08, 2013 | 26.92 | 27.01 | 26.86 | 26.96 | 125,015 | -0.05(-0.19%) |
Apr 05, 2013 | 26.81 | 27.07 | 26.70 | 27.01 | 151,147 | +0.41(+1.54%) |
Apr 04, 2013 | 26.47 | 26.71 | 26.35 | 26.60 | 195,381 | -0.09(-0.34%) |
Apr 03, 2013 | 26.93 | 27.04 | 26.46 | 26.69 | 277,916 | -0.27(-1.00%) |
Apr 02, 2013 | 27.29 | 27.34 | 26.92 | 26.96 | 1,123,550 | -0.78(-2.81%) |
Apr 01, 2013 | 27.73 | 27.79 | 27.57 | 27.74 | 260,579 | -0.33(-1.17%) |
Mar 28, 2013 | 28.19 | 28.30 | 27.92 | 28.07 | 97,754 | -0.32(-1.14%) |
Mar 27, 2013 | 28.02 | 28.46 | 27.83 | 28.39 | 213,233 | -0.02(-0.07%) |
Mar 26, 2013 | 28.47 | 28.49 | 28.34 | 28.41 | 84,089 | -0.08(-0.28%) |
Mar 25, 2013 | 28.45 | 28.59 | 28.37 | 28.49 | 74,383 | +0.09(+0.32%) |
Mar 22, 2013 | 28.39 | 28.56 | 28.35 | 28.40 | 239,516 | -0.44(-1.53%) |
Mar 21, 2013 | 28.89 | 28.98 | 28.84 | 28.84 | 173,963 | +0.37(+1.30%) |
Mar 20, 2013 | 28.53 | 28.57 | 28.15 | 28.47 | 86,593 | -0.10(-0.35%) |
Mar 19, 2013 | 28.54 | 28.79 | 28.50 | 28.57 | 157,113 | -0.04(-0.14%) |
Mar 18, 2013 | 28.67 | 28.74 | 28.54 | 28.61 | 130,295 | +0.18(+0.63%) |
Mar 15, 2013 | 28.53 | 28.71 | 28.43 | 28.43 | 78,512 | -0.01(-0.04%) |
Mar 14, 2013 | 28.34 | 28.59 | 28.34 | 28.44 | 135,308 | -0.17(-0.59%) |
Mar 13, 2013 | 28.89 | 28.95 | 28.56 | 28.61 | 129,162 | -0.26(-0.90%) |
Mar 12, 2013 | 28.90 | 29.03 | 28.84 | 28.87 | 126,960 | +0.18(+0.63%) |
Mar 11, 2013 | 28.52 | 28.70 | 28.49 | 28.69 | 75,325 | +0.03(+0.10%) |
Mar 08, 2013 | 28.24 | 28.94 | 28.18 | 28.66 | 250,709 | +0.10(+0.35%) |
Mar 07, 2013 | 28.71 | 28.73 | 28.46 | 28.56 | 147,004 | -0.19(-0.66%) |
Mar 06, 2013 | 28.34 | 28.77 | 28.24 | 28.75 | 229,357 | +0.35(+1.23%) |
Mar 05, 2013 | 28.66 | 28.72 | 28.23 | 28.40 | 149,764 | +0.15(+0.53%) |
Mar 04, 2013 | 28.27 | 28.36 | 28.15 | 28.25 | 172,005 | -0.03(-0.11%) |
Mar 01, 2013 | 28.31 | 28.43 | 28.15 | 28.28 | 321,677 | +0.06(+0.21%) |
Feb 28, 2013 | 28.52 | 28.54 | 28.11 | 28.22 | 223,349 | -0.46(-1.60%) |
Feb 27, 2013 | 28.87 | 28.92 | 28.55 | 28.68 | 164,438 | -0.41(-1.41%) |
Feb 26, 2013 | 28.63 | 29.15 | 28.33 | 29.09 | 227,525 | +0.62(+2.18%) |
Feb 22, 2013 | 28.28 | 28.47 | 28.07 | 28.47 | 246,942 | +0.09(+0.32%) |
Feb 21, 2013 | 28.29 | 28.55 | 28.27 | 28.38 | 196,377 | +0.15(+0.53%) |
Feb 20, 2013 | 28.68 | 28.70 | 27.99 | 28.23 | 565,039 | -0.87(-2.99%) |
Feb 19, 2013 | 29.52 | 29.55 | 28.91 | 29.10 | 340,582 | -0.39(-1.32%) |
Feb 15, 2013 | 29.72 | 29.81 | 29.38 | 29.49 | 449,887 | -0.65(-2.16%) |
Feb 14, 2013 | 30.63 | 30.67 | 29.93 | 30.14 | 291,074 | -0.31(-1.02%) |
Feb 13, 2013 | 30.74 | 30.74 | 30.43 | 30.45 | 102,991 | -0.35(-1.14%) |
Feb 12, 2013 | 30.51 | 30.82 | 30.40 | 30.80 | 115,153 | +0.13(+0.42%) |
Feb 11, 2013 | 30.71 | 30.77 | 30.51 | 30.67 | 157,048 | -0.48(-1.54%) |
Feb 08, 2013 | 31.12 | 31.35 | 31.01 | 31.15 | 159,770 | +0.01(+0.03%) |
Feb 07, 2013 | 31.06 | 31.54 | 31.02 | 31.14 | 364,806 | -0.38(-1.21%) |
Feb 06, 2013 | 31.35 | 31.55 | 31.35 | 31.52 | 141,610 | +0.12(+0.38%) |
Feb 04, 2013 | 31.15 | 31.58 | 31.13 | 31.40 | 183,820 | -0.09(-0.29%) |