Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.02 | 24.18 | 23.95 | 24.06 | 707,172 | -0.02(-0.08%) |
Apr 29, 2013 | 23.66 | 24.08 | 23.66 | 24.08 | 2,279,469 | +0.51(+2.16%) |
Apr 26, 2013 | 23.43 | 23.57 | 23.45 | 23.57 | 173,461 | +0.13(+0.54%) |
Apr 25, 2013 | 23.21 | 23.59 | 23.19 | 23.45 | 721,900 | +0.01(+0.04%) |
Apr 24, 2013 | 23.53 | 23.85 | 23.14 | 23.44 | 857,887 | +0.24(+1.02%) |
Apr 23, 2013 | 23.03 | 23.24 | 23.02 | 23.20 | 1,191,974 | +0.12(+0.52%) |
Apr 22, 2013 | 22.96 | 23.16 | 22.73 | 23.08 | 696,963 | +0.13(+0.55%) |
Apr 19, 2013 | 23.07 | 23.18 | 22.86 | 22.96 | 556,490 | +0.10(+0.42%) |
Apr 18, 2013 | 22.89 | 22.94 | 22.68 | 22.86 | 353,979 | +0.14(+0.62%) |
Apr 17, 2013 | 22.93 | 22.93 | 22.55 | 22.72 | 614,161 | -0.56(-2.40%) |
Apr 16, 2013 | 23.32 | 23.38 | 23.06 | 23.28 | 513,864 | +0.25(+1.09%) |
Apr 15, 2013 | 23.41 | 23.43 | 23.03 | 23.03 | 581,590 | -0.62(-2.62%) |
Apr 12, 2013 | 23.54 | 23.65 | 23.50 | 23.65 | 574,654 | -0.23(-0.95%) |
Apr 11, 2013 | 23.82 | 23.97 | 23.76 | 23.87 | 265,597 | +0.15(+0.62%) |
Apr 10, 2013 | 23.55 | 23.84 | 23.55 | 23.73 | 311,454 | +0.20(+0.83%) |
Apr 09, 2013 | 23.34 | 23.64 | 23.23 | 23.53 | 1,150,615 | +0.36(+1.56%) |
Apr 08, 2013 | 23.23 | 23.23 | 22.97 | 23.17 | 895,673 | +0.17(+0.74%) |
Apr 05, 2013 | 22.82 | 23.04 | 22.70 | 23.00 | 616,167 | +0.08(+0.33%) |
Apr 04, 2013 | 22.76 | 22.95 | 22.66 | 22.92 | 369,037 | +0.15(+0.66%) |
Apr 03, 2013 | 22.99 | 23.03 | 22.67 | 22.77 | 427,002 | -0.29(-1.24%) |
Apr 02, 2013 | 23.02 | 23.25 | 22.98 | 23.06 | 578,087 | +0.35(+1.55%) |
Apr 01, 2013 | 22.74 | 22.86 | 22.66 | 22.70 | 456,390 | +0.11(+0.49%) |
Mar 28, 2013 | 22.90 | 22.95 | 22.59 | 22.59 | 430,843 | -0.15(-0.64%) |
Mar 27, 2013 | 22.63 | 22.84 | 22.53 | 22.74 | 1,179,689 | -0.50(-2.17%) |
Mar 26, 2013 | 23.27 | 23.29 | 23.02 | 23.24 | 1,082,534 | -0.13(-0.56%) |
Mar 25, 2013 | 23.85 | 23.85 | 23.20 | 23.37 | 550,237 | -0.38(-1.61%) |
Mar 22, 2013 | 23.75 | 24.04 | 23.69 | 23.76 | 801,756 | +0.30(+1.27%) |
Mar 21, 2013 | 23.50 | 23.74 | 23.38 | 23.46 | 299,811 | -0.26(-1.08%) |
Mar 20, 2013 | 23.76 | 23.81 | 23.64 | 23.72 | 424,066 | +0.36(+1.53%) |
Mar 19, 2013 | 23.53 | 23.62 | 23.07 | 23.36 | 1,363,335 | -0.26(-1.11%) |
Mar 18, 2013 | 23.34 | 23.69 | 23.34 | 23.62 | 583,615 | -0.34(-1.43%) |
Mar 15, 2013 | 24.19 | 24.21 | 23.94 | 23.96 | 444,244 | -0.16(-0.67%) |
Mar 14, 2013 | 23.85 | 24.21 | 23.78 | 24.12 | 838,950 | +0.59(+2.52%) |
Mar 13, 2013 | 23.57 | 23.58 | 23.35 | 23.53 | 608,204 | -0.33(-1.37%) |
Mar 12, 2013 | 23.89 | 23.94 | 23.67 | 23.86 | 510,593 | +0.14(+0.59%) |
Mar 11, 2013 | 23.59 | 23.73 | 23.52 | 23.72 | 220,605 | +0.07(+0.28%) |
Mar 08, 2013 | 23.78 | 23.79 | 23.47 | 23.65 | 545,358 | -0.16(-0.66%) |
Mar 07, 2013 | 23.78 | 23.88 | 23.72 | 23.81 | 487,893 | +0.32(+1.37%) |
Mar 06, 2013 | 23.42 | 23.64 | 23.20 | 23.48 | 1,223,376 | +0.20(+0.84%) |
Mar 05, 2013 | 23.05 | 23.32 | 23.04 | 23.29 | 912,448 | +0.54(+2.39%) |
Mar 04, 2013 | 22.54 | 22.74 | 22.48 | 22.74 | 1,137,631 | +0.07(+0.29%) |
Mar 01, 2013 | 22.67 | 22.72 | 22.52 | 22.68 | 781,288 | -0.23(-1.01%) |
Feb 28, 2013 | 22.89 | 23.07 | 22.80 | 22.91 | 1,151,806 | -0.10(-0.42%) |
Feb 27, 2013 | 22.60 | 23.03 | 22.59 | 23.01 | 1,934,854 | +0.51(+2.28%) |
Feb 26, 2013 | 22.74 | 22.82 | 22.32 | 22.49 | 3,329,252 | +0.17(+0.74%) |
Feb 25, 2013 | 23.96 | 23.97 | 22.31 | 22.33 | 4,086,954 | -1.02(-4.38%) |
Feb 22, 2013 | 23.09 | 23.37 | 22.93 | 23.35 | 1,326,787 | +0.33(+1.42%) |
Feb 21, 2013 | 23.47 | 23.20 | 22.94 | 23.02 | 2,432,215 | -0.45(-1.93%) |
Feb 20, 2013 | 23.94 | 23.96 | 23.46 | 23.47 | 1,030,992 | -0.53(-2.22%) |
Feb 19, 2013 | 23.96 | 24.04 | 23.92 | 24.01 | 1,249,639 | +0.19(+0.80%) |
Feb 15, 2013 | 24.05 | 24.13 | 23.71 | 23.82 | 1,352,147 | +0.50(+2.16%) |
Feb 14, 2013 | 23.27 | 23.42 | 23.24 | 23.31 | 1,532,439 | -0.55(-2.32%) |
Feb 13, 2013 | 24.01 | 24.07 | 23.81 | 23.87 | 1,380,136 | +0.25(+1.04%) |
Feb 12, 2013 | 23.58 | 23.73 | 23.49 | 23.62 | 1,143,340 | +0.26(+1.10%) |
Feb 11, 2013 | 23.37 | 23.46 | 23.27 | 23.36 | 1,130,334 | -0.08(-0.34%) |
Feb 08, 2013 | 23.35 | 23.57 | 23.35 | 23.44 | 5,868,240 | -0.09(-0.36%) |
Feb 07, 2013 | 24.74 | 24.77 | 23.24 | 23.53 | 8,365,881 | -1.25(-5.04%) |
Feb 06, 2013 | 24.55 | 24.79 | 24.51 | 24.78 | 1,701,068 | +0.47(+1.93%) |
Feb 04, 2013 | 24.88 | 24.99 | 24.27 | 24.31 | 2,027,283 | -1.19(-4.66%) |