Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.07 | 25.23 | 24.58 | 25.23 | 0 | +0.32(+1.29%) |
Apr 29, 2013 | 24.92 | 24.99 | 24.77 | 24.91 | 7,967 | -0.14(-0.55%) |
Apr 26, 2013 | 25.20 | 25.25 | 24.75 | 25.05 | 33,472 | -0.20(-0.81%) |
Apr 25, 2013 | 25.21 | 25.61 | 24.95 | 25.25 | 10,585 | +0.04(+0.15%) |
Apr 24, 2013 | 25.40 | 25.40 | 24.62 | 25.21 | 27,787 | -0.47(-1.82%) |
Apr 23, 2013 | 25.41 | 25.69 | 24.68 | 25.68 | 18,023 | +0.55(+2.17%) |
Apr 22, 2013 | 24.88 | 25.18 | 24.16 | 25.14 | 22,002 | +0.31(+1.26%) |
Apr 19, 2013 | 24.71 | 25.00 | 24.57 | 24.82 | 15,289 | +0.09(+0.35%) |
Apr 18, 2013 | 24.55 | 24.88 | 24.46 | 24.74 | 39,723 | +0.21(+0.84%) |
Apr 17, 2013 | 25.17 | 25.68 | 24.15 | 24.53 | 48,703 | -0.77(-3.05%) |
Apr 16, 2013 | 24.54 | 25.41 | 24.54 | 25.30 | 23,429 | +0.94(+3.84%) |
Apr 15, 2013 | 25.82 | 25.82 | 24.14 | 24.37 | 57,057 | -1.39(-5.38%) |
Apr 12, 2013 | 25.89 | 25.89 | 25.46 | 25.75 | 14,502 | +0.11(+0.42%) |
Apr 11, 2013 | 25.76 | 25.83 | 25.34 | 25.64 | 22,787 | -0.12(-0.45%) |
Apr 10, 2013 | 25.05 | 25.90 | 25.05 | 25.76 | 25,465 | +0.68(+2.72%) |
Apr 09, 2013 | 25.37 | 25.37 | 24.89 | 25.08 | 33,164 | -0.30(-1.19%) |
Apr 08, 2013 | 25.24 | 25.54 | 25.02 | 25.38 | 20,742 | +0.29(+1.17%) |
Apr 05, 2013 | 24.80 | 25.37 | 24.72 | 25.09 | 93,063 | -0.21(-0.85%) |
Apr 04, 2013 | 25.09 | 25.44 | 24.61 | 25.30 | 17,030 | +0.19(+0.74%) |
Apr 03, 2013 | 25.23 | 25.42 | 25.07 | 25.12 | 44,181 | -0.20(-0.81%) |
Apr 02, 2013 | 25.34 | 25.49 | 25.17 | 25.32 | 31,050 | +0.17(+0.66%) |
Apr 01, 2013 | 25.28 | 25.41 | 24.77 | 25.16 | 187,877 | -0.01(-0.04%) |
Mar 28, 2013 | 24.99 | 25.39 | 24.75 | 25.17 | 39,345 | +0.26(+1.06%) |
Mar 27, 2013 | 24.84 | 25.08 | 24.74 | 24.90 | 11,773 | -0.20(-0.78%) |
Mar 26, 2013 | 25.14 | 25.14 | 24.85 | 25.10 | 8,935 | +0.15(+0.59%) |
Mar 25, 2013 | 24.71 | 25.16 | 24.57 | 24.95 | 13,830 | -0.03(-0.12%) |
Mar 22, 2013 | 24.69 | 25.04 | 24.69 | 24.98 | 17,041 | +0.46(+1.87%) |
Mar 21, 2013 | 24.44 | 24.68 | 24.43 | 24.52 | 11,690 | -0.18(-0.71%) |
Mar 20, 2013 | 24.28 | 24.74 | 24.07 | 24.70 | 23,449 | +0.12(+0.48%) |
Mar 19, 2013 | 24.40 | 24.85 | 24.16 | 24.58 | 38,822 | +0.09(+0.36%) |
Mar 18, 2013 | 24.39 | 24.78 | 24.00 | 24.49 | 50,505 | +0.07(+0.28%) |
Mar 15, 2013 | 24.25 | 24.54 | 23.80 | 24.42 | 64,693 | +0.21(+0.89%) |
Mar 14, 2013 | 23.72 | 24.22 | 23.44 | 24.21 | 10,025 | +0.59(+2.48%) |
Mar 13, 2013 | 23.67 | 23.85 | 23.44 | 23.62 | 13,320 | +0.04(+0.17%) |
Mar 12, 2013 | 23.63 | 23.73 | 23.48 | 23.58 | 7,938 | -0.18(-0.74%) |
Mar 11, 2013 | 24.32 | 24.39 | 23.68 | 23.76 | 11,859 | -0.70(-2.87%) |
Mar 08, 2013 | 24.44 | 24.54 | 24.09 | 24.46 | 154,502 | +0.07(+0.28%) |
Mar 07, 2013 | 24.39 | 24.39 | 23.83 | 24.39 | 24,101 | -0.09(-0.36%) |
Mar 06, 2013 | 24.58 | 24.58 | 24.16 | 24.48 | 24,846 | +0.05(+0.20%) |
Mar 05, 2013 | 23.66 | 24.53 | 23.49 | 24.43 | 38,087 | +1.00(+4.25%) |
Mar 04, 2013 | 23.39 | 23.56 | 23.26 | 23.44 | 12,430 | +0.06(+0.25%) |
Mar 01, 2013 | 23.24 | 23.65 | 23.24 | 23.38 | 25,503 | -0.17(-0.70%) |
Feb 28, 2013 | 22.77 | 23.66 | 22.77 | 23.55 | 27,889 | +0.77(+3.38%) |
Feb 27, 2013 | 22.82 | 23.05 | 22.69 | 22.77 | 59,527 | -0.02(-0.09%) |
Feb 26, 2013 | 23.01 | 23.36 | 22.74 | 22.79 | 112,769 | -0.11(-0.47%) |
Feb 25, 2013 | 23.66 | 23.66 | 22.82 | 22.90 | 26,894 | -0.71(-3.02%) |
Feb 22, 2013 | 23.64 | 23.65 | 23.40 | 23.61 | 9,831 | +0.08(+0.33%) |
Feb 21, 2013 | 23.37 | 23.66 | 23.31 | 23.54 | 43,626 | +0.17(+0.71%) |
Feb 20, 2013 | 23.47 | 23.66 | 23.27 | 23.37 | 56,526 | -0.10(-0.42%) |
Feb 19, 2013 | 23.59 | 23.65 | 23.37 | 23.47 | 38,217 | -0.02(-0.08%) |
Feb 15, 2013 | 23.66 | 23.71 | 23.40 | 23.49 | 37,136 | -0.05(-0.21%) |
Feb 14, 2013 | 23.43 | 23.66 | 23.43 | 23.54 | 10,201 | +0.06(+0.25%) |
Feb 13, 2013 | 23.56 | 23.56 | 23.28 | 23.48 | 8,284 | -0.03(-0.12%) |
Feb 12, 2013 | 23.55 | 23.68 | 23.21 | 23.51 | 26,242 | +0.06(+0.25%) |
Feb 11, 2013 | 22.74 | 23.59 | 22.68 | 23.45 | 13,866 | +0.76(+3.35%) |
Feb 08, 2013 | 23.14 | 23.14 | 22.51 | 22.69 | 26,823 | -0.34(-1.48%) |
Feb 07, 2013 | 23.12 | 23.14 | 22.95 | 23.03 | 9,398 | -0.14(-0.59%) |
Feb 06, 2013 | 23.10 | 23.33 | 22.83 | 23.17 | 17,489 | +0.48(+2.10%) |
Feb 04, 2013 | 23.51 | 23.51 | 22.59 | 22.69 | 15,187 | -0.90(-3.80%) |