Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.55 | 24.85 | 24.50 | 24.75 | 18,253 | +0.10(+0.41%) |
Apr 29, 2013 | 24.22 | 24.65 | 24.22 | 24.65 | 11,076 | +0.57(+2.37%) |
Apr 26, 2013 | 24.21 | 24.72 | 23.92 | 24.08 | 37,611 | -0.64(-2.59%) |
Apr 25, 2013 | 24.83 | 24.83 | 24.58 | 24.72 | 37,878 | -0.63(-2.49%) |
Apr 24, 2013 | 25.01 | 25.35 | 25.01 | 25.35 | 8,521 | -0.09(-0.35%) |
Apr 23, 2013 | 25.45 | 25.59 | 25.31 | 25.44 | 22,246 | +0.37(+1.48%) |
Apr 22, 2013 | 24.72 | 25.10 | 24.72 | 25.07 | 10,536 | +0.32(+1.31%) |
Apr 19, 2013 | 24.54 | 24.76 | 24.54 | 24.75 | 5,801 | +0.43(+1.75%) |
Apr 18, 2013 | 24.50 | 24.50 | 24.23 | 24.32 | 13,616 | +0.17(+0.70%) |
Apr 17, 2013 | 24.41 | 24.41 | 24.00 | 24.15 | 15,362 | -0.65(-2.62%) |
Apr 16, 2013 | 24.70 | 24.80 | 24.49 | 24.80 | 27,078 | +0.10(+0.40%) |
Apr 15, 2013 | 24.74 | 24.82 | 24.45 | 24.70 | 12,884 | -0.50(-1.98%) |
Apr 12, 2013 | 25.06 | 25.25 | 24.91 | 25.20 | 17,881 | -0.13(-0.53%) |
Apr 11, 2013 | 25.04 | 25.38 | 25.04 | 25.33 | 14,928 | +0.14(+0.57%) |
Apr 10, 2013 | 24.72 | 25.19 | 24.72 | 25.19 | 23,241 | +0.55(+2.23%) |
Apr 09, 2013 | 24.42 | 24.73 | 24.42 | 24.64 | 22,106 | -0.21(-0.85%) |
Apr 08, 2013 | 24.61 | 24.85 | 24.61 | 24.85 | 15,250 | +0.25(+1.02%) |
Apr 05, 2013 | 24.20 | 24.74 | 24.20 | 24.60 | 14,451 | -0.19(-0.77%) |
Apr 04, 2013 | 24.53 | 24.79 | 24.40 | 24.79 | 14,339 | -0.16(-0.64%) |
Apr 03, 2013 | 25.09 | 25.09 | 24.80 | 24.95 | 16,970 | -0.05(-0.20%) |
Apr 02, 2013 | 24.82 | 25.09 | 24.79 | 25.00 | 19,729 | -0.02(-0.09%) |
Apr 01, 2013 | 25.00 | 25.09 | 24.80 | 25.02 | 14,803 | +0.19(+0.77%) |
Mar 28, 2013 | 24.87 | 25.14 | 24.83 | 24.83 | 33,053 | +0.05(+0.20%) |
Mar 27, 2013 | 24.71 | 24.88 | 24.53 | 24.78 | 8,304 | -0.34(-1.35%) |
Mar 26, 2013 | 25.17 | 25.22 | 24.98 | 25.12 | 16,768 | +0.42(+1.70%) |
Mar 25, 2013 | 24.99 | 25.16 | 24.55 | 24.70 | 16,465 | -0.74(-2.91%) |
Mar 22, 2013 | 24.75 | 25.44 | 24.75 | 25.44 | 137,883 | +0.71(+2.87%) |
Mar 21, 2013 | 25.08 | 25.08 | 24.55 | 24.73 | 65,399 | -1.23(-4.74%) |
Mar 20, 2013 | 25.75 | 26.05 | 25.74 | 25.96 | 6,989 | +0.16(+0.62%) |
Mar 19, 2013 | 25.82 | 25.99 | 25.60 | 25.80 | 9,902 | -0.33(-1.26%) |
Mar 18, 2013 | 26.11 | 26.30 | 26.11 | 26.13 | 5,893 | -0.07(-0.27%) |
Mar 15, 2013 | 26.24 | 26.24 | 25.85 | 26.20 | 14,474 | +0.03(+0.11%) |
Mar 14, 2013 | 25.91 | 26.20 | 25.76 | 26.17 | 24,712 | +0.02(+0.08%) |
Mar 13, 2013 | 25.97 | 26.18 | 25.97 | 26.15 | 4,882 | +0.13(+0.49%) |
Mar 12, 2013 | 26.21 | 26.21 | 25.90 | 26.02 | 17,404 | -0.14(-0.53%) |
Mar 11, 2013 | 26.06 | 26.16 | 25.90 | 26.16 | 13,355 | +0.22(+0.85%) |
Mar 08, 2013 | 25.70 | 25.94 | 25.67 | 25.94 | 10,718 | -0.06(-0.23%) |
Mar 07, 2013 | 25.83 | 26.10 | 25.83 | 26.00 | 13,354 | +0.28(+1.09%) |
Mar 06, 2013 | 25.71 | 25.87 | 25.57 | 25.72 | 7,565 | -0.23(-0.89%) |
Mar 05, 2013 | 26.01 | 26.08 | 25.75 | 25.95 | 32,948 | -0.24(-0.92%) |
Mar 04, 2013 | 25.97 | 26.19 | 25.90 | 26.19 | 15,826 | +0.19(+0.73%) |
Mar 01, 2013 | 25.77 | 26.00 | 25.59 | 26.00 | 136,469 | -0.15(-0.57%) |
Feb 28, 2013 | 25.91 | 26.16 | 25.89 | 26.15 | 55,882 | +0.15(+0.58%) |
Feb 27, 2013 | 25.49 | 26.00 | 25.49 | 26.00 | 56,151 | +0.52(+2.04%) |
Feb 26, 2013 | 25.43 | 25.61 | 25.29 | 25.48 | 6,849 | -0.47(-1.81%) |
Feb 22, 2013 | 25.61 | 25.95 | 25.61 | 25.95 | 11,924 | +0.39(+1.53%) |
Feb 21, 2013 | 25.67 | 25.77 | 25.55 | 25.56 | 18,720 | -0.43(-1.65%) |
Feb 20, 2013 | 26.21 | 26.26 | 25.90 | 25.99 | 6,797 | -0.37(-1.40%) |
Feb 19, 2013 | 26.12 | 26.40 | 26.00 | 26.36 | 20,857 | +0.51(+1.97%) |
Feb 15, 2013 | 25.65 | 25.94 | 25.65 | 25.85 | 16,487 | +0.18(+0.70%) |
Feb 14, 2013 | 25.62 | 25.86 | 25.54 | 25.67 | 26,426 | +0.52(+2.05%) |
Feb 13, 2013 | 25.09 | 25.39 | 25.09 | 25.15 | 15,598 | +0.38(+1.55%) |
Feb 12, 2013 | 24.58 | 24.94 | 24.58 | 24.77 | 27,053 | +0.34(+1.39%) |
Feb 11, 2013 | 24.24 | 24.45 | 24.10 | 24.43 | 44,378 | -0.06(-0.24%) |
Feb 08, 2013 | 24.50 | 24.53 | 24.21 | 24.49 | 9,730 | -0.21(-0.85%) |
Feb 07, 2013 | 24.63 | 24.77 | 24.50 | 24.70 | 101,081 | -0.28(-1.12%) |
Feb 06, 2013 | 24.85 | 25.00 | 24.79 | 24.98 | 38,143 | -0.15(-0.60%) |
Feb 04, 2013 | 25.14 | 25.25 | 24.90 | 25.13 | 387,808 | -0.74(-2.86%) |