Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.01 | 25.06 | 24.59 | 25.03 | 403,315 | +0.06(+0.24%) |
Apr 29, 2013 | 24.39 | 25.07 | 24.39 | 24.97 | 281,106 | +0.59(+2.42%) |
Apr 26, 2013 | 24.51 | 24.70 | 24.37 | 24.38 | 186,002 | -0.11(-0.45%) |
Apr 25, 2013 | 23.50 | 24.60 | 23.50 | 24.49 | 543,753 | +1.11(+4.75%) |
Apr 24, 2013 | 23.87 | 23.97 | 23.31 | 23.38 | 483,537 | -0.52(-2.18%) |
Apr 23, 2013 | 23.50 | 23.93 | 23.42 | 23.90 | 291,241 | +0.51(+2.18%) |
Apr 22, 2013 | 23.48 | 23.61 | 23.15 | 23.39 | 175,673 | -0.08(-0.34%) |
Apr 19, 2013 | 23.40 | 23.60 | 23.32 | 23.47 | 151,998 | +0.10(+0.43%) |
Apr 18, 2013 | 23.63 | 23.73 | 23.32 | 23.37 | 283,756 | -0.29(-1.23%) |
Apr 17, 2013 | 23.89 | 23.93 | 23.56 | 23.66 | 553,178 | -0.41(-1.70%) |
Apr 16, 2013 | 23.86 | 24.55 | 23.57 | 24.07 | 308,692 | +0.43(+1.82%) |
Apr 15, 2013 | 24.15 | 24.23 | 23.64 | 23.64 | 273,793 | -0.71(-2.92%) |
Apr 12, 2013 | 24.40 | 24.48 | 24.13 | 24.35 | 171,463 | -0.15(-0.61%) |
Apr 11, 2013 | 24.15 | 24.70 | 24.15 | 24.50 | 425,628 | +0.30(+1.24%) |
Apr 10, 2013 | 23.67 | 24.50 | 23.67 | 24.20 | 285,311 | +0.55(+2.33%) |
Apr 09, 2013 | 23.71 | 23.90 | 23.39 | 23.65 | 204,798 | -0.01(-0.04%) |
Apr 08, 2013 | 23.52 | 23.67 | 22.84 | 23.66 | 373,773 | +0.93(+4.09%) |
Apr 05, 2013 | 23.16 | 23.26 | 22.60 | 22.73 | 644,834 | -0.60(-2.57%) |
Apr 04, 2013 | 23.44 | 23.67 | 23.25 | 23.33 | 189,197 | -0.06(-0.26%) |
Apr 03, 2013 | 24.11 | 24.17 | 23.21 | 23.39 | 302,343 | -0.76(-3.15%) |
Apr 02, 2013 | 24.26 | 24.33 | 23.89 | 24.15 | 197,653 | -0.02(-0.08%) |
Apr 01, 2013 | 24.22 | 24.43 | 24.01 | 24.17 | 180,547 | -0.05(-0.21%) |
Mar 28, 2013 | 24.13 | 24.33 | 23.98 | 24.22 | 206,942 | +0.15(+0.62%) |
Mar 27, 2013 | 24.44 | 24.46 | 24.00 | 24.07 | 309,655 | -0.48(-1.96%) |
Mar 26, 2013 | 24.25 | 24.67 | 23.91 | 24.55 | 485,974 | +0.35(+1.45%) |
Mar 25, 2013 | 24.78 | 24.95 | 24.16 | 24.20 | 380,270 | -0.58(-2.34%) |
Mar 22, 2013 | 24.92 | 25.12 | 24.75 | 24.78 | 145,246 | +0.02(+0.08%) |
Mar 21, 2013 | 25.05 | 25.11 | 24.73 | 24.76 | 146,347 | -0.34(-1.35%) |
Mar 20, 2013 | 24.46 | 25.42 | 24.40 | 25.10 | 409,554 | +0.80(+3.29%) |
Mar 19, 2013 | 25.02 | 25.14 | 24.24 | 24.30 | 524,959 | -0.65(-2.61%) |
Mar 18, 2013 | 25.31 | 25.57 | 24.85 | 24.95 | 423,315 | -0.66(-2.58%) |
Mar 15, 2013 | 25.74 | 26.00 | 25.50 | 25.61 | 239,825 | -0.31(-1.20%) |
Mar 14, 2013 | 25.76 | 26.00 | 25.67 | 25.92 | 271,881 | +0.25(+0.97%) |
Mar 13, 2013 | 25.81 | 25.89 | 25.61 | 25.67 | 374,316 | -0.17(-0.66%) |
Mar 12, 2013 | 26.23 | 26.23 | 25.77 | 25.84 | 344,303 | -0.44(-1.67%) |
Mar 11, 2013 | 26.01 | 26.63 | 26.01 | 26.28 | 558,972 | +0.24(+0.92%) |
Mar 08, 2013 | 25.87 | 26.13 | 25.70 | 26.04 | 278,196 | +0.18(+0.70%) |
Mar 07, 2013 | 25.93 | 26.02 | 25.65 | 25.86 | 299,062 | +0.00(+0.00%) |
Mar 06, 2013 | 26.20 | 26.40 | 25.84 | 25.86 | 647,447 | -0.33(-1.26%) |
Mar 05, 2013 | 25.30 | 26.40 | 25.05 | 26.19 | 959,893 | +1.18(+4.72%) |
Mar 04, 2013 | 24.36 | 25.05 | 24.22 | 25.01 | 454,522 | +0.63(+2.58%) |
Mar 01, 2013 | 24.53 | 24.64 | 23.92 | 24.38 | 657,534 | -0.35(-1.42%) |
Feb 28, 2013 | 24.51 | 24.96 | 24.51 | 24.73 | 450,748 | +0.69(+2.87%) |
Feb 27, 2013 | 22.66 | 24.24 | 22.57 | 24.04 | 824,054 | +1.44(+6.37%) |
Feb 26, 2013 | 22.72 | 23.18 | 22.38 | 22.60 | 1,084,218 | -0.21(-0.92%) |
Feb 22, 2013 | 23.00 | 23.00 | 22.40 | 22.81 | 412,500 | -0.15(-0.65%) |
Feb 21, 2013 | 23.32 | 23.50 | 22.78 | 22.96 | 358,688 | -0.45(-1.92%) |
Feb 20, 2013 | 24.20 | 24.20 | 23.32 | 23.41 | 376,742 | -0.77(-3.18%) |
Feb 19, 2013 | 24.64 | 24.64 | 24.08 | 24.18 | 360,877 | -0.44(-1.79%) |
Feb 15, 2013 | 23.85 | 24.66 | 23.85 | 24.62 | 501,582 | +0.77(+3.23%) |
Feb 14, 2013 | 23.00 | 24.13 | 22.58 | 23.85 | 962,810 | +0.86(+3.74%) |
Feb 13, 2013 | 22.86 | 23.33 | 22.70 | 22.99 | 584,784 | +0.13(+0.57%) |
Feb 12, 2013 | 22.75 | 23.07 | 22.21 | 22.86 | 564,912 | +0.30(+1.33%) |
Feb 11, 2013 | 22.77 | 22.80 | 22.43 | 22.56 | 322,822 | -0.25(-1.10%) |
Feb 08, 2013 | 23.09 | 23.13 | 22.57 | 22.81 | 488,721 | -0.17(-0.74%) |
Feb 07, 2013 | 23.62 | 23.62 | 22.69 | 22.98 | 330,421 | -0.69(-2.92%) |
Feb 06, 2013 | 23.64 | 23.84 | 23.53 | 23.67 | 221,803 | +0.22(+0.94%) |
Feb 04, 2013 | 23.44 | 23.71 | 23.08 | 23.45 | 467,760 | -0.02(-0.09%) |