Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.18 | 24.57 | 23.84 | 24.32 | 24,723 | +0.22(+0.90%) |
Apr 29, 2013 | 23.57 | 24.18 | 23.57 | 24.11 | 10,821 | +0.57(+2.41%) |
Apr 26, 2013 | 23.40 | 23.70 | 23.38 | 23.54 | 24,925 | +0.17(+0.74%) |
Apr 25, 2013 | 23.14 | 23.43 | 22.97 | 23.37 | 16,265 | +0.35(+1.50%) |
Apr 24, 2013 | 22.98 | 23.09 | 22.65 | 23.02 | 17,161 | +0.04(+0.19%) |
Apr 23, 2013 | 22.77 | 22.99 | 22.55 | 22.98 | 17,336 | +0.35(+1.52%) |
Apr 22, 2013 | 22.93 | 22.93 | 22.56 | 22.63 | 11,599 | -0.39(-1.69%) |
Apr 19, 2013 | 23.15 | 23.38 | 22.78 | 23.02 | 14,103 | -0.30(-1.29%) |
Apr 18, 2013 | 23.40 | 23.72 | 23.15 | 23.32 | 13,785 | -0.03(-0.12%) |
Apr 17, 2013 | 23.44 | 24.12 | 23.29 | 23.35 | 19,024 | -0.28(-1.18%) |
Apr 16, 2013 | 23.87 | 23.87 | 23.33 | 23.63 | 18,326 | +0.22(+0.93%) |
Apr 15, 2013 | 23.64 | 23.64 | 23.40 | 23.41 | 31,222 | -0.28(-1.20%) |
Apr 12, 2013 | 23.72 | 23.82 | 23.58 | 23.69 | 7,790 | -0.16(-0.68%) |
Apr 11, 2013 | 23.82 | 23.93 | 23.69 | 23.86 | 10,095 | -0.10(-0.42%) |
Apr 10, 2013 | 23.64 | 24.04 | 23.64 | 23.96 | 9,899 | +0.41(+1.75%) |
Apr 09, 2013 | 23.60 | 23.68 | 23.27 | 23.54 | 16,216 | +0.03(+0.12%) |
Apr 08, 2013 | 23.59 | 23.65 | 23.34 | 23.52 | 19,623 | +0.04(+0.19%) |
Apr 05, 2013 | 23.27 | 23.65 | 23.27 | 23.47 | 6,198 | -0.12(-0.52%) |
Apr 04, 2013 | 23.52 | 23.78 | 23.49 | 23.59 | 11,608 | +0.08(+0.33%) |
Apr 03, 2013 | 24.01 | 24.08 | 23.50 | 23.52 | 14,416 | -0.54(-2.24%) |
Apr 02, 2013 | 23.93 | 24.18 | 23.86 | 24.06 | 12,655 | +0.12(+0.51%) |
Apr 01, 2013 | 24.77 | 24.89 | 23.77 | 23.93 | 11,094 | -0.80(-3.22%) |
Mar 28, 2013 | 25.08 | 25.08 | 24.58 | 24.73 | 20,611 | -0.18(-0.72%) |
Mar 27, 2013 | 25.12 | 25.12 | 24.83 | 24.91 | 8,311 | -0.26(-1.02%) |
Mar 26, 2013 | 25.09 | 25.19 | 25.05 | 25.16 | 31,806 | +0.15(+0.60%) |
Mar 25, 2013 | 24.98 | 25.23 | 24.91 | 25.01 | 29,395 | +0.17(+0.67%) |
Mar 22, 2013 | 24.61 | 25.01 | 24.46 | 24.85 | 14,872 | +0.36(+1.45%) |
Mar 21, 2013 | 24.63 | 24.71 | 24.46 | 24.49 | 7,044 | -0.31(-1.23%) |
Mar 20, 2013 | 24.75 | 24.82 | 24.65 | 24.80 | 10,075 | +0.07(+0.29%) |
Mar 19, 2013 | 24.36 | 24.96 | 24.35 | 24.72 | 22,314 | +0.14(+0.57%) |
Mar 18, 2013 | 24.23 | 24.60 | 24.19 | 24.58 | 12,522 | +0.11(+0.43%) |
Mar 15, 2013 | 23.94 | 24.49 | 23.73 | 24.48 | 126,465 | +0.58(+2.45%) |
Mar 14, 2013 | 23.77 | 23.92 | 23.68 | 23.89 | 20,456 | +0.17(+0.73%) |
Mar 13, 2013 | 23.27 | 23.79 | 23.27 | 23.72 | 34,776 | +0.53(+2.28%) |
Mar 12, 2013 | 23.37 | 23.46 | 23.14 | 23.19 | 9,347 | -0.31(-1.31%) |
Mar 11, 2013 | 23.34 | 23.58 | 23.28 | 23.50 | 20,927 | +0.04(+0.19%) |
Mar 08, 2013 | 23.71 | 23.71 | 23.26 | 23.46 | 49,712 | -0.13(-0.54%) |
Mar 07, 2013 | 23.39 | 23.70 | 23.13 | 23.58 | 40,813 | +0.25(+1.09%) |
Mar 06, 2013 | 23.57 | 23.57 | 23.26 | 23.33 | 29,392 | -0.29(-1.21%) |
Mar 05, 2013 | 23.43 | 23.62 | 23.39 | 23.62 | 28,213 | +0.26(+1.13%) |
Mar 04, 2013 | 23.29 | 23.57 | 22.95 | 23.35 | 37,090 | +0.22(+0.95%) |
Mar 01, 2013 | 22.63 | 23.15 | 22.38 | 23.13 | 21,168 | +0.34(+1.48%) |
Feb 28, 2013 | 23.71 | 23.73 | 22.40 | 22.80 | 32,167 | -0.87(-3.68%) |
Feb 27, 2013 | 23.71 | 23.71 | 23.61 | 23.67 | 19,715 | +0.02(+0.09%) |
Feb 26, 2013 | 24.20 | 24.20 | 23.57 | 23.64 | 12,691 | -0.33(-1.36%) |
Feb 25, 2013 | 24.17 | 24.26 | 23.88 | 23.97 | 21,585 | -0.19(-0.80%) |
Feb 22, 2013 | 24.15 | 24.26 | 23.57 | 24.16 | 76,342 | +0.02(+0.09%) |
Feb 21, 2013 | 24.04 | 24.21 | 24.02 | 24.14 | 23,664 | +0.06(+0.25%) |
Feb 20, 2013 | 24.19 | 24.20 | 24.03 | 24.08 | 39,789 | -0.12(-0.48%) |
Feb 19, 2013 | 24.10 | 24.20 | 23.83 | 24.20 | 19,165 | +0.20(+0.83%) |
Feb 15, 2013 | 24.10 | 24.10 | 23.78 | 24.00 | 17,979 | +0.03(+0.14%) |
Feb 14, 2013 | 23.99 | 23.99 | 23.66 | 23.96 | 12,871 | -0.02(-0.07%) |
Feb 13, 2013 | 24.26 | 24.26 | 23.77 | 23.98 | 34,250 | -0.26(-1.09%) |
Feb 12, 2013 | 23.29 | 24.26 | 23.29 | 24.25 | 48,311 | +0.90(+3.85%) |
Feb 11, 2013 | 23.37 | 23.41 | 23.01 | 23.35 | 7,534 | -0.07(-0.31%) |
Feb 08, 2013 | 22.58 | 23.49 | 22.55 | 23.42 | 20,537 | +0.91(+4.04%) |
Feb 07, 2013 | 23.09 | 23.09 | 22.27 | 22.51 | 12,147 | -0.63(-2.74%) |
Feb 06, 2013 | 23.48 | 23.48 | 23.01 | 23.14 | 5,071 | -0.09(-0.40%) |
Feb 04, 2013 | 23.21 | 23.32 | 23.07 | 23.24 | 57,807 | +0.08(+0.36%) |