Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.38 | 23.74 | 23.37 | 23.71 | 0 | +0.35(+1.50%) |
Apr 29, 2013 | 23.30 | 23.48 | 23.23 | 23.36 | 68,178 | +0.12(+0.53%) |
Apr 26, 2013 | 23.26 | 23.37 | 23.09 | 23.24 | 75,904 | -0.06(-0.26%) |
Apr 25, 2013 | 23.26 | 23.30 | 23.11 | 23.30 | 0 | +0.05(+0.20%) |
Apr 24, 2013 | 23.43 | 23.45 | 23.22 | 23.25 | 44,353 | -0.27(-1.14%) |
Apr 23, 2013 | 23.27 | 23.53 | 23.05 | 23.52 | 41,285 | +0.45(+1.95%) |
Apr 22, 2013 | 23.18 | 23.18 | 22.86 | 23.07 | 51,444 | -0.27(-1.15%) |
Apr 19, 2013 | 23.00 | 23.44 | 22.98 | 23.34 | 51,809 | +0.31(+1.36%) |
Apr 18, 2013 | 23.13 | 23.14 | 22.88 | 23.02 | 50,930 | -0.14(-0.59%) |
Apr 17, 2013 | 23.45 | 23.66 | 22.93 | 23.16 | 57,355 | -0.48(-2.04%) |
Apr 16, 2013 | 23.66 | 23.71 | 23.39 | 23.64 | 56,925 | +0.28(+1.21%) |
Apr 15, 2013 | 23.85 | 23.86 | 23.31 | 23.36 | 146,520 | -0.60(-2.52%) |
Apr 12, 2013 | 23.88 | 24.13 | 23.67 | 23.96 | 76,139 | +0.02(+0.10%) |
Apr 11, 2013 | 24.06 | 24.19 | 23.86 | 23.94 | 42,194 | -0.18(-0.73%) |
Apr 10, 2013 | 23.79 | 24.22 | 23.64 | 24.12 | 36,985 | +0.34(+1.45%) |
Apr 09, 2013 | 23.97 | 23.97 | 23.60 | 23.77 | 78,500 | -0.09(-0.38%) |
Apr 08, 2013 | 23.83 | 23.89 | 23.50 | 23.86 | 57,849 | +0.16(+0.68%) |
Apr 05, 2013 | 23.31 | 23.86 | 23.31 | 23.70 | 52,537 | -0.02(-0.06%) |
Apr 04, 2013 | 23.66 | 23.78 | 23.61 | 23.72 | 77,530 | +0.02(+0.10%) |
Apr 03, 2013 | 24.14 | 24.22 | 23.67 | 23.70 | 68,999 | -0.43(-1.77%) |
Apr 02, 2013 | 24.53 | 24.57 | 24.08 | 24.12 | 58,122 | -0.25(-1.03%) |
Apr 01, 2013 | 24.90 | 24.90 | 24.12 | 24.38 | 89,584 | -0.52(-2.09%) |
Mar 28, 2013 | 24.98 | 25.06 | 24.79 | 24.90 | 83,776 | -0.03(-0.12%) |
Mar 27, 2013 | 24.85 | 25.08 | 24.51 | 24.93 | 68,850 | +0.06(+0.25%) |
Mar 26, 2013 | 24.93 | 24.93 | 24.62 | 24.87 | 34,615 | +0.14(+0.55%) |
Mar 25, 2013 | 24.65 | 24.80 | 24.30 | 24.73 | 59,812 | +0.24(+0.96%) |
Mar 22, 2013 | 24.52 | 24.72 | 24.41 | 24.49 | 92,182 | +0.06(+0.25%) |
Mar 21, 2013 | 24.62 | 24.77 | 24.40 | 24.43 | 56,782 | -0.24(-0.95%) |
Mar 20, 2013 | 24.66 | 24.69 | 24.43 | 24.67 | 73,342 | +0.20(+0.84%) |
Mar 19, 2013 | 24.39 | 24.52 | 24.27 | 24.46 | 54,996 | +0.07(+0.28%) |
Mar 18, 2013 | 24.11 | 24.58 | 24.11 | 24.39 | 121,790 | +0.06(+0.25%) |
Mar 15, 2013 | 24.38 | 24.49 | 24.19 | 24.33 | 256,613 | +0.01(+0.03%) |
Mar 14, 2013 | 23.71 | 24.33 | 23.45 | 24.33 | 68,138 | +0.15(+0.63%) |
Mar 13, 2013 | 23.95 | 24.24 | 23.81 | 24.18 | 26,094 | +0.19(+0.79%) |
Mar 12, 2013 | 24.12 | 24.25 | 23.80 | 23.99 | 187,483 | -0.26(-1.06%) |
Mar 11, 2013 | 24.21 | 24.32 | 24.04 | 24.24 | 44,749 | -0.07(-0.28%) |
Mar 08, 2013 | 24.34 | 24.36 | 23.89 | 24.31 | 51,022 | +0.21(+0.88%) |
Mar 07, 2013 | 23.79 | 24.11 | 23.48 | 24.10 | 56,501 | +0.25(+1.05%) |
Mar 06, 2013 | 24.05 | 24.05 | 23.71 | 23.85 | 36,701 | -0.22(-0.91%) |
Mar 05, 2013 | 24.05 | 24.13 | 23.86 | 24.07 | 47,492 | +0.21(+0.89%) |
Mar 04, 2013 | 23.76 | 24.00 | 23.55 | 23.86 | 49,729 | -0.02(-0.10%) |
Mar 01, 2013 | 23.73 | 23.95 | 23.53 | 23.88 | 68,793 | -0.17(-0.69%) |
Feb 28, 2013 | 23.91 | 24.07 | 23.70 | 24.05 | 89,285 | +0.26(+1.08%) |
Feb 27, 2013 | 23.70 | 24.06 | 23.54 | 23.79 | 46,826 | +0.08(+0.32%) |
Feb 26, 2013 | 23.73 | 23.81 | 23.61 | 23.71 | 31,056 | +0.17(+0.71%) |
Feb 25, 2013 | 24.35 | 24.39 | 23.48 | 23.55 | 63,440 | -0.74(-3.03%) |
Feb 22, 2013 | 23.88 | 24.28 | 23.85 | 24.28 | 104,968 | +0.56(+2.37%) |
Feb 21, 2013 | 23.89 | 24.11 | 23.56 | 23.72 | 41,927 | -0.15(-0.64%) |
Feb 20, 2013 | 24.08 | 24.24 | 23.84 | 23.87 | 93,497 | -0.24(-1.01%) |
Feb 19, 2013 | 23.88 | 24.13 | 23.82 | 24.11 | 77,376 | +0.32(+1.34%) |
Feb 15, 2013 | 23.99 | 24.00 | 23.70 | 23.80 | 61,716 | -0.01(-0.03%) |
Feb 14, 2013 | 23.79 | 24.02 | 23.79 | 23.80 | 20,538 | -0.09(-0.38%) |
Feb 13, 2013 | 23.92 | 23.92 | 23.70 | 23.89 | 31,127 | +0.05(+0.19%) |
Feb 12, 2013 | 23.65 | 23.94 | 23.65 | 23.85 | 18,985 | +0.16(+0.67%) |
Feb 11, 2013 | 23.60 | 23.73 | 23.39 | 23.69 | 13,623 | +0.15(+0.64%) |
Feb 08, 2013 | 23.57 | 23.64 | 23.50 | 23.54 | 26,065 | +0.04(+0.16%) |
Feb 07, 2013 | 23.62 | 23.64 | 23.35 | 23.50 | 33,523 | -0.12(-0.51%) |
Feb 06, 2013 | 23.26 | 23.65 | 23.25 | 23.62 | 76,066 | +0.39(+1.70%) |
Feb 04, 2013 | 23.61 | 23.61 | 22.99 | 23.23 | 55,575 | -0.58(-2.45%) |