Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.50 | 25.65 | 25.35 | 25.65 | 71,210 | +0.17(+0.65%) |
Apr 29, 2013 | 25.34 | 25.55 | 25.27 | 25.48 | 112,227 | +0.28(+1.09%) |
Apr 26, 2013 | 25.13 | 25.24 | 25.16 | 25.20 | 167,092 | -0.03(-0.13%) |
Apr 25, 2013 | 25.22 | 25.46 | 25.12 | 25.24 | 173,225 | +0.11(+0.43%) |
Apr 24, 2013 | 24.95 | 25.23 | 24.93 | 25.13 | 124,689 | +0.31(+1.27%) |
Apr 23, 2013 | 24.68 | 24.84 | 24.61 | 24.81 | 194,829 | +0.25(+1.02%) |
Apr 22, 2013 | 24.38 | 24.60 | 24.23 | 24.56 | 72,881 | +0.23(+0.95%) |
Apr 19, 2013 | 24.46 | 24.48 | 24.20 | 24.33 | 60,845 | +0.06(+0.24%) |
Apr 18, 2013 | 24.20 | 24.38 | 23.98 | 24.27 | 412,724 | +0.13(+0.56%) |
Apr 17, 2013 | 24.39 | 24.43 | 23.96 | 24.14 | 125,367 | -0.54(-2.18%) |
Apr 16, 2013 | 24.68 | 24.73 | 24.39 | 24.68 | 142,362 | +0.29(+1.20%) |
Apr 15, 2013 | 25.04 | 25.04 | 24.37 | 24.39 | 304,814 | -0.92(-3.64%) |
Apr 12, 2013 | 25.42 | 25.45 | 25.14 | 25.31 | 180,965 | -0.28(-1.08%) |
Apr 11, 2013 | 25.57 | 25.65 | 25.45 | 25.58 | 565,664 | +0.09(+0.35%) |
Apr 10, 2013 | 25.43 | 25.56 | 25.41 | 25.49 | 69,170 | +0.12(+0.48%) |
Apr 09, 2013 | 25.18 | 25.47 | 25.13 | 25.37 | 66,473 | +0.26(+1.05%) |
Apr 08, 2013 | 25.03 | 25.13 | 24.98 | 25.11 | 55,866 | +0.04(+0.18%) |
Apr 05, 2013 | 24.82 | 25.07 | 24.75 | 25.06 | 65,721 | -0.05(-0.20%) |
Apr 04, 2013 | 25.15 | 25.22 | 24.94 | 25.11 | 90,683 | -0.05(-0.20%) |
Apr 03, 2013 | 25.61 | 25.61 | 25.07 | 25.16 | 207,496 | -0.37(-1.43%) |
Apr 02, 2013 | 25.65 | 25.68 | 25.47 | 25.53 | 72,088 | -0.04(-0.18%) |
Apr 01, 2013 | 25.65 | 25.69 | 25.43 | 25.57 | 95,721 | -0.03(-0.13%) |
Mar 28, 2013 | 25.67 | 25.72 | 25.61 | 25.61 | 111,707 | -0.08(-0.32%) |
Mar 27, 2013 | 25.47 | 25.72 | 25.41 | 25.69 | 106,059 | +0.01(+0.02%) |
Mar 26, 2013 | 25.63 | 25.73 | 25.55 | 25.68 | 122,836 | +0.24(+0.96%) |
Mar 25, 2013 | 25.68 | 25.77 | 25.37 | 25.44 | 90,260 | -0.18(-0.70%) |
Mar 22, 2013 | 25.57 | 25.67 | 25.51 | 25.62 | 203,329 | +0.23(+0.91%) |
Mar 21, 2013 | 25.42 | 25.61 | 25.38 | 25.39 | 497,768 | -0.19(-0.75%) |
Mar 20, 2013 | 25.59 | 25.65 | 25.47 | 25.58 | 139,666 | +0.14(+0.55%) |
Mar 19, 2013 | 25.63 | 25.68 | 25.25 | 25.44 | 214,763 | -0.18(-0.70%) |
Mar 18, 2013 | 25.51 | 25.82 | 25.51 | 25.62 | 113,568 | -0.29(-1.11%) |
Mar 15, 2013 | 25.86 | 25.95 | 25.76 | 25.91 | 176,423 | -0.01(-0.02%) |
Mar 14, 2013 | 25.62 | 25.92 | 25.61 | 25.91 | 116,432 | +0.32(+1.25%) |
Mar 13, 2013 | 25.63 | 25.63 | 25.48 | 25.59 | 343,916 | -0.04(-0.15%) |
Mar 12, 2013 | 25.65 | 25.77 | 25.57 | 25.63 | 90,513 | +0.01(+0.05%) |
Mar 11, 2013 | 25.61 | 25.67 | 25.45 | 25.62 | 215,226 | +0.03(+0.12%) |
Mar 08, 2013 | 25.61 | 25.65 | 25.49 | 25.59 | 111,444 | +0.01(+0.05%) |
Mar 07, 2013 | 25.48 | 25.60 | 25.46 | 25.57 | 60,397 | +0.14(+0.55%) |
Mar 06, 2013 | 25.45 | 25.53 | 25.35 | 25.43 | 56,315 | +0.05(+0.20%) |
Mar 05, 2013 | 25.40 | 25.47 | 25.31 | 25.38 | 90,959 | +0.17(+0.66%) |
Mar 04, 2013 | 25.21 | 25.22 | 25.01 | 25.22 | 75,917 | -0.08(-0.30%) |
Mar 01, 2013 | 25.09 | 25.30 | 25.00 | 25.29 | 296,918 | +0.02(+0.06%) |
Feb 28, 2013 | 25.30 | 25.47 | 25.27 | 25.28 | 280,811 | -0.06(-0.24%) |
Feb 27, 2013 | 24.90 | 25.38 | 24.90 | 25.34 | 197,142 | +0.40(+1.59%) |
Feb 26, 2013 | 24.92 | 25.01 | 24.69 | 24.94 | 93,505 | +0.18(+0.73%) |
Feb 25, 2013 | 25.47 | 25.61 | 24.76 | 24.76 | 283,824 | -0.63(-2.48%) |
Feb 22, 2013 | 25.19 | 25.40 | 25.11 | 25.39 | 77,103 | +0.28(+1.10%) |
Feb 21, 2013 | 25.14 | 25.18 | 24.96 | 25.11 | 161,762 | -0.18(-0.71%) |
Feb 20, 2013 | 25.65 | 25.69 | 25.29 | 25.29 | 161,845 | -0.41(-1.60%) |
Feb 19, 2013 | 25.54 | 25.74 | 25.54 | 25.70 | 427,185 | +0.24(+0.93%) |
Feb 15, 2013 | 25.65 | 25.65 | 25.36 | 25.47 | 105,411 | -0.22(-0.85%) |
Feb 14, 2013 | 25.59 | 25.73 | 25.57 | 25.68 | 151,307 | -0.04(-0.17%) |
Feb 13, 2013 | 25.63 | 25.75 | 25.62 | 25.73 | 89,888 | +0.10(+0.40%) |
Feb 12, 2013 | 25.50 | 25.69 | 25.47 | 25.63 | 151,511 | +0.13(+0.50%) |
Feb 11, 2013 | 25.65 | 25.65 | 25.47 | 25.50 | 182,199 | -0.12(-0.45%) |
Feb 08, 2013 | 25.52 | 25.66 | 25.51 | 25.61 | 196,551 | +0.10(+0.38%) |
Feb 07, 2013 | 25.78 | 25.78 | 25.38 | 25.52 | 224,716 | -0.24(-0.95%) |
Feb 06, 2013 | 25.68 | 25.81 | 25.59 | 25.76 | 287,732 | +0.04(+0.17%) |
Feb 04, 2013 | 25.79 | 25.83 | 25.65 | 25.72 | 280,161 | -0.38(-1.45%) |