Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.71 | 23.92 | 23.21 | 23.72 | 0 | -0.03(-0.13%) |
Apr 29, 2013 | 23.00 | 23.77 | 22.88 | 23.75 | 394,328 | +0.92(+4.03%) |
Apr 26, 2013 | 23.44 | 23.45 | 22.50 | 22.83 | 623,869 | -0.62(-2.64%) |
Apr 25, 2013 | 23.14 | 23.78 | 22.95 | 23.45 | 705,560 | +0.46(+2.00%) |
Apr 24, 2013 | 22.67 | 23.06 | 22.63 | 22.99 | 696,027 | +0.27(+1.19%) |
Apr 23, 2013 | 23.17 | 23.36 | 22.52 | 22.72 | 752,287 | -0.18(-0.79%) |
Apr 22, 2013 | 22.67 | 23.10 | 22.31 | 22.90 | 471,620 | +0.23(+1.01%) |
Apr 19, 2013 | 23.27 | 23.27 | 22.29 | 22.67 | 989,770 | -0.46(-1.99%) |
Apr 18, 2013 | 22.49 | 23.35 | 22.48 | 23.13 | 973,826 | +0.72(+3.21%) |
Apr 17, 2013 | 23.08 | 23.08 | 22.24 | 22.41 | 911,008 | -1.03(-4.39%) |
Apr 16, 2013 | 23.63 | 23.89 | 23.22 | 23.44 | 1,151,907 | +0.02(+0.09%) |
Apr 15, 2013 | 24.81 | 24.82 | 23.31 | 23.42 | 999,426 | -1.50(-6.02%) |
Apr 12, 2013 | 24.93 | 25.29 | 24.56 | 24.92 | 688,541 | -0.10(-0.40%) |
Apr 11, 2013 | 25.36 | 25.59 | 24.89 | 25.02 | 916,332 | -0.38(-1.50%) |
Apr 10, 2013 | 24.96 | 25.49 | 24.81 | 25.40 | 537,744 | +0.50(+2.01%) |
Apr 09, 2013 | 24.79 | 25.06 | 24.55 | 24.90 | 645,451 | +0.15(+0.61%) |
Apr 08, 2013 | 24.33 | 24.78 | 24.20 | 24.75 | 641,227 | +0.58(+2.40%) |
Apr 05, 2013 | 23.65 | 24.26 | 23.56 | 24.17 | 494,583 | +0.12(+0.50%) |
Apr 04, 2013 | 23.73 | 24.07 | 23.40 | 24.05 | 509,468 | +0.27(+1.14%) |
Apr 03, 2013 | 24.17 | 24.17 | 23.53 | 23.78 | 739,246 | -0.32(-1.33%) |
Apr 02, 2013 | 24.59 | 24.63 | 23.97 | 24.10 | 423,431 | -0.39(-1.59%) |
Apr 01, 2013 | 24.55 | 24.94 | 24.04 | 24.49 | 648,630 | -0.12(-0.49%) |
Mar 28, 2013 | 24.83 | 25.06 | 24.60 | 24.61 | 503,280 | -0.16(-0.65%) |
Mar 27, 2013 | 24.29 | 24.80 | 24.16 | 24.77 | 489,856 | +0.21(+0.86%) |
Mar 26, 2013 | 24.56 | 24.77 | 24.31 | 24.56 | 682,710 | +0.11(+0.45%) |
Mar 25, 2013 | 24.87 | 24.93 | 24.27 | 24.45 | 891,696 | -0.21(-0.85%) |
Mar 22, 2013 | 25.32 | 25.35 | 24.49 | 24.66 | 517,696 | -0.49(-1.95%) |
Mar 21, 2013 | 25.59 | 25.92 | 25.10 | 25.15 | 599,542 | -0.45(-1.76%) |
Mar 20, 2013 | 25.64 | 26.00 | 25.24 | 25.60 | 913,834 | +0.11(+0.43%) |
Mar 19, 2013 | 26.72 | 26.72 | 25.12 | 25.49 | 756,545 | -1.08(-4.06%) |
Mar 18, 2013 | 26.55 | 27.08 | 26.36 | 26.57 | 467,607 | -0.30(-1.12%) |
Mar 15, 2013 | 26.80 | 27.24 | 26.51 | 26.87 | 891,259 | +0.10(+0.37%) |
Mar 14, 2013 | 25.75 | 26.79 | 25.48 | 26.77 | 602,706 | +1.17(+4.57%) |
Mar 13, 2013 | 25.64 | 25.84 | 25.25 | 25.60 | 313,874 | -0.03(-0.12%) |
Mar 12, 2013 | 25.50 | 25.67 | 24.98 | 25.63 | 364,901 | +0.33(+1.30%) |
Mar 11, 2013 | 25.04 | 25.43 | 24.75 | 25.30 | 277,291 | +0.04(+0.16%) |
Mar 08, 2013 | 24.82 | 25.37 | 24.61 | 25.26 | 433,664 | +0.60(+2.43%) |
Mar 07, 2013 | 23.61 | 24.77 | 23.20 | 24.66 | 322,639 | +1.12(+4.76%) |
Mar 06, 2013 | 23.52 | 23.96 | 23.29 | 23.54 | 456,990 | +0.09(+0.38%) |
Mar 05, 2013 | 23.72 | 23.81 | 23.04 | 23.45 | 727,040 | -0.02(-0.09%) |
Mar 04, 2013 | 24.27 | 24.43 | 23.38 | 23.47 | 760,468 | -0.96(-3.93%) |
Mar 01, 2013 | 24.58 | 24.81 | 24.04 | 24.43 | 637,355 | -0.32(-1.29%) |
Feb 28, 2013 | 24.83 | 25.04 | 24.59 | 24.75 | 431,093 | -0.30(-1.20%) |
Feb 27, 2013 | 24.55 | 25.33 | 24.48 | 25.05 | 400,702 | +0.46(+1.87%) |
Feb 26, 2013 | 24.47 | 24.75 | 23.50 | 24.59 | 686,738 | -0.19(-0.77%) |
Feb 22, 2013 | 24.17 | 25.05 | 23.65 | 24.78 | 1,791,649 | +0.69(+2.86%) |
Feb 21, 2013 | 24.45 | 24.51 | 23.65 | 24.09 | 611,250 | -0.41(-1.67%) |
Feb 20, 2013 | 25.12 | 25.12 | 24.44 | 24.50 | 512,696 | -0.66(-2.62%) |
Feb 19, 2013 | 24.50 | 25.18 | 24.42 | 25.16 | 581,332 | +0.69(+2.82%) |
Feb 15, 2013 | 24.59 | 25.30 | 24.25 | 24.47 | 750,828 | -0.05(-0.20%) |
Feb 14, 2013 | 23.72 | 24.73 | 23.24 | 24.52 | 1,039,193 | +0.51(+2.12%) |
Feb 13, 2013 | 24.80 | 24.82 | 23.68 | 24.01 | 2,401,425 | -0.81(-3.26%) |
Feb 12, 2013 | 25.73 | 25.75 | 24.58 | 24.82 | 641,429 | -0.77(-3.01%) |
Feb 11, 2013 | 26.31 | 26.31 | 25.43 | 25.59 | 399,754 | -0.79(-2.99%) |
Feb 08, 2013 | 25.80 | 26.59 | 25.60 | 26.38 | 345,059 | +0.53(+2.05%) |
Feb 07, 2013 | 26.81 | 26.82 | 25.80 | 25.85 | 287,505 | -0.86(-3.22%) |
Feb 06, 2013 | 26.50 | 26.94 | 26.32 | 26.71 | 542,794 | +0.60(+2.30%) |
Feb 04, 2013 | 26.61 | 26.96 | 26.04 | 26.11 | 594,651 | -0.89(-3.30%) |