Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.09 | 25.24 | 24.97 | 25.20 | 0 | +0.22(+0.90%) |
Apr 29, 2013 | 24.82 | 25.17 | 24.82 | 24.97 | 1,607 | +0.30(+1.23%) |
Apr 26, 2013 | 24.66 | 24.67 | 24.65 | 24.67 | 2,133 | -0.02(-0.09%) |
Apr 25, 2013 | 24.47 | 24.76 | 24.44 | 24.69 | 0 | +0.24(+0.98%) |
Apr 24, 2013 | 24.34 | 24.51 | 24.34 | 24.45 | 0 | +0.13(+0.53%) |
Apr 23, 2013 | 24.03 | 24.41 | 24.03 | 24.32 | 4,711 | +0.38(+1.57%) |
Apr 22, 2013 | 24.13 | 24.13 | 23.95 | 23.95 | 0 | -0.12(-0.52%) |
Apr 19, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 132 | +0.16(+0.65%) |
Apr 18, 2013 | 23.93 | 23.93 | 23.92 | 23.92 | 990 | +0.22(+0.95%) |
Apr 17, 2013 | 23.85 | 23.86 | 23.68 | 23.69 | 8,825 | -0.76(-3.11%) |
Apr 16, 2013 | 24.05 | 24.45 | 24.05 | 24.45 | 4,219 | +0.41(+1.71%) |
Apr 15, 2013 | 24.28 | 24.28 | 23.99 | 24.04 | 3,600 | -0.48(-1.96%) |
Apr 12, 2013 | 24.18 | 24.53 | 24.18 | 24.52 | 1,805 | +0.34(+1.40%) |
Apr 11, 2013 | 24.18 | 24.18 | 24.18 | 24.18 | 3,028 | +0.28(+1.18%) |
Apr 10, 2013 | 23.75 | 23.90 | 23.73 | 23.90 | 8,217 | +0.36(+1.51%) |
Apr 09, 2013 | 23.66 | 23.81 | 23.34 | 23.55 | 4,849 | +0.05(+0.20%) |
Apr 08, 2013 | 23.44 | 23.50 | 23.40 | 23.50 | 1,683 | +0.07(+0.30%) |
Apr 05, 2013 | 23.40 | 23.44 | 23.40 | 23.43 | 10,944 | +0.14(+0.60%) |
Apr 04, 2013 | 23.36 | 23.36 | 23.20 | 23.29 | 482 | -0.16(-0.66%) |
Apr 02, 2013 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.40(+1.75%) |
Apr 01, 2013 | 23.09 | 23.09 | 23.04 | 23.04 | 411 | -0.29(-1.23%) |
Mar 28, 2013 | 23.01 | 23.34 | 23.01 | 23.33 | 5,894 | +0.54(+2.38%) |
Mar 27, 2013 | 22.64 | 23.01 | 22.64 | 22.79 | 6,822 | -0.40(-1.71%) |
Mar 26, 2013 | 23.18 | 23.18 | 23.18 | 23.18 | 386 | +0.17(+0.74%) |
Mar 25, 2013 | 23.56 | 23.56 | 23.01 | 23.01 | 1,373 | -0.52(-2.21%) |
Mar 22, 2013 | 23.28 | 23.53 | 23.28 | 23.53 | 638 | +0.18(+0.78%) |
Mar 21, 2013 | 23.32 | 23.40 | 23.32 | 23.35 | 1,683 | -0.18(-0.75%) |
Mar 20, 2013 | 23.45 | 23.58 | 23.43 | 23.52 | 2,059 | +0.10(+0.43%) |
Mar 19, 2013 | 23.43 | 23.43 | 23.32 | 23.42 | 6,494 | +0.13(+0.56%) |
Mar 18, 2013 | 23.37 | 23.37 | 23.21 | 23.29 | 1,856 | -0.20(-0.85%) |
Mar 15, 2013 | 23.70 | 23.70 | 23.49 | 23.49 | 4,493 | +0.19(+0.79%) |
Mar 14, 2013 | 23.31 | 23.31 | 23.31 | 23.31 | 129 | +0.23(+1.00%) |
Mar 13, 2013 | 23.33 | 23.33 | 23.08 | 23.08 | 1,923 | -0.19(-0.80%) |
Mar 12, 2013 | 23.37 | 23.43 | 23.04 | 23.26 | 2,315 | -0.22(-0.92%) |
Mar 11, 2013 | 23.50 | 23.50 | 23.44 | 23.48 | 2,525 | -0.05(-0.23%) |
Mar 08, 2013 | 23.52 | 23.57 | 23.48 | 23.53 | 14,662 | -0.29(-1.20%) |
Mar 07, 2013 | 23.82 | 23.82 | 23.82 | 23.82 | 336 | +0.27(+1.15%) |
Mar 06, 2013 | 23.72 | 23.72 | 23.55 | 23.55 | 13,235 | -0.24(-1.01%) |
Mar 05, 2013 | 23.79 | 23.79 | 23.79 | 23.79 | 2,582 | +0.15(+0.62%) |
Mar 04, 2013 | 23.39 | 23.64 | 23.39 | 23.64 | 1,306 | +0.11(+0.46%) |
Feb 28, 2013 | 23.56 | 23.53 | 23.53 | 23.53 | 1,165 | +0.32(+1.40%) |
Feb 27, 2013 | 23.16 | 23.35 | 23.16 | 23.21 | 852 | +0.02(+0.10%) |
Feb 26, 2013 | 23.06 | 23.18 | 23.06 | 23.18 | 5,099 | -0.39(-1.64%) |
Feb 22, 2013 | 23.70 | 23.80 | 23.56 | 23.57 | 4,429 | -0.13(-0.55%) |
Feb 21, 2013 | 23.62 | 23.78 | 23.62 | 23.70 | 11,132 | -0.13(-0.55%) |
Feb 20, 2013 | 24.05 | 24.05 | 23.83 | 23.83 | 1,466 | -0.37(-1.53%) |
Feb 19, 2013 | 24.30 | 24.30 | 24.09 | 24.20 | 2,458 | +0.27(+1.13%) |
Feb 15, 2013 | 23.81 | 23.93 | 23.81 | 23.93 | 660 | +0.12(+0.52%) |
Feb 14, 2013 | 23.83 | 23.83 | 23.80 | 23.81 | 1,358 | -0.28(-1.16%) |
Feb 13, 2013 | 24.17 | 24.17 | 24.09 | 24.09 | 2,743 | +0.22(+0.92%) |
Feb 12, 2013 | 23.80 | 23.87 | 23.66 | 23.87 | 1,236 | +0.37(+1.56%) |
Feb 11, 2013 | 23.64 | 23.64 | 23.38 | 23.50 | 6,635 | -0.14(-0.59%) |
Feb 08, 2013 | 23.50 | 23.66 | 23.50 | 23.64 | 1,635 | +0.08(+0.36%) |
Feb 07, 2013 | 23.72 | 23.72 | 23.56 | 23.56 | 1,361 | -0.02(-0.09%) |
Feb 06, 2013 | 23.78 | 23.80 | 23.58 | 23.58 | 4,960 | -0.08(-0.34%) |
Feb 04, 2013 | 23.81 | 23.81 | 23.66 | 23.66 | 388 | -0.49(-2.03%) |