Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.09 | 24.34 | 22.85 | 24.03 | 3,244,183 | -0.43(-1.77%) |
Apr 29, 2013 | 24.04 | 24.50 | 23.98 | 24.47 | 767,138 | +0.47(+1.95%) |
Apr 26, 2013 | 24.15 | 24.15 | 23.84 | 24.00 | 833,024 | -0.13(-0.54%) |
Apr 25, 2013 | 24.07 | 24.21 | 24.02 | 24.13 | 1,183,447 | +0.15(+0.61%) |
Apr 24, 2013 | 23.78 | 24.22 | 23.78 | 23.98 | 727,852 | +0.26(+1.10%) |
Apr 23, 2013 | 23.31 | 23.76 | 23.31 | 23.72 | 718,100 | +0.48(+2.05%) |
Apr 22, 2013 | 23.35 | 23.48 | 23.07 | 23.25 | 1,047,209 | -0.13(-0.56%) |
Apr 19, 2013 | 23.47 | 23.72 | 23.32 | 23.38 | 911,538 | -0.04(-0.18%) |
Apr 18, 2013 | 23.70 | 23.83 | 23.28 | 23.42 | 892,313 | -0.21(-0.88%) |
Apr 17, 2013 | 23.80 | 23.91 | 23.40 | 23.63 | 1,377,636 | -0.33(-1.37%) |
Apr 16, 2013 | 23.84 | 23.98 | 23.60 | 23.96 | 1,606,702 | +0.21(+0.88%) |
Apr 15, 2013 | 24.42 | 24.56 | 23.63 | 23.75 | 1,852,642 | -1.02(-4.13%) |
Apr 12, 2013 | 24.86 | 24.91 | 24.61 | 24.77 | 714,166 | -0.23(-0.90%) |
Apr 11, 2013 | 24.81 | 24.99 | 24.66 | 24.99 | 1,067,700 | +0.15(+0.59%) |
Apr 10, 2013 | 24.29 | 24.85 | 24.28 | 24.85 | 1,281,613 | +0.63(+2.61%) |
Apr 09, 2013 | 24.12 | 24.28 | 23.89 | 24.22 | 870,504 | +0.10(+0.40%) |
Apr 08, 2013 | 23.87 | 24.12 | 23.71 | 24.12 | 741,538 | +0.22(+0.91%) |
Apr 05, 2013 | 23.74 | 23.94 | 23.56 | 23.90 | 1,641,924 | -0.10(-0.43%) |
Apr 04, 2013 | 23.52 | 24.01 | 23.52 | 24.01 | 1,134,388 | +0.52(+2.21%) |
Apr 03, 2013 | 23.51 | 23.67 | 23.21 | 23.49 | 1,635,789 | -0.09(-0.37%) |
Apr 02, 2013 | 23.75 | 23.96 | 23.49 | 23.57 | 638,071 | -0.03(-0.11%) |
Apr 01, 2013 | 23.87 | 23.95 | 23.42 | 23.60 | 763,865 | -0.27(-1.12%) |
Mar 28, 2013 | 23.70 | 23.89 | 23.61 | 23.87 | 1,608,226 | +0.23(+0.99%) |
Mar 27, 2013 | 23.82 | 23.85 | 23.63 | 23.63 | 1,466,033 | -0.35(-1.44%) |
Mar 26, 2013 | 24.09 | 24.22 | 23.88 | 23.98 | 1,249,745 | -0.03(-0.14%) |
Mar 25, 2013 | 24.80 | 24.80 | 23.88 | 24.02 | 998,806 | -0.61(-2.50%) |
Mar 22, 2013 | 24.85 | 24.91 | 24.55 | 24.63 | 1,333,129 | -0.10(-0.42%) |
Mar 21, 2013 | 24.53 | 24.91 | 24.48 | 24.73 | 1,392,323 | +0.04(+0.18%) |
Mar 20, 2013 | 24.80 | 24.91 | 24.56 | 24.69 | 818,985 | +0.06(+0.25%) |
Mar 19, 2013 | 24.99 | 24.99 | 24.43 | 24.63 | 633,208 | -0.29(-1.18%) |
Mar 18, 2013 | 24.82 | 25.10 | 24.73 | 24.93 | 579,569 | -0.16(-0.62%) |
Mar 15, 2013 | 24.76 | 25.14 | 24.64 | 25.08 | 1,594,716 | +0.22(+0.87%) |
Mar 14, 2013 | 24.74 | 24.96 | 24.71 | 24.86 | 605,118 | +0.21(+0.84%) |
Mar 13, 2013 | 24.70 | 24.74 | 24.57 | 24.66 | 702,512 | -0.05(-0.21%) |
Mar 12, 2013 | 24.86 | 24.89 | 24.54 | 24.71 | 1,141,468 | -0.20(-0.80%) |
Mar 11, 2013 | 24.66 | 25.08 | 24.64 | 24.91 | 1,051,095 | +0.29(+1.16%) |
Mar 08, 2013 | 24.75 | 24.85 | 24.42 | 24.62 | 2,070,547 | +0.03(+0.11%) |
Mar 07, 2013 | 25.17 | 25.54 | 24.53 | 24.60 | 2,403,864 | -0.81(-3.20%) |
Mar 06, 2013 | 24.74 | 25.49 | 24.73 | 25.41 | 1,964,356 | +0.77(+3.13%) |
Mar 05, 2013 | 23.97 | 24.69 | 23.96 | 24.64 | 1,397,807 | +0.83(+3.49%) |
Mar 04, 2013 | 23.72 | 23.83 | 23.50 | 23.81 | 788,419 | +0.00(+0.00%) |
Mar 01, 2013 | 23.66 | 23.96 | 23.33 | 23.81 | 999,420 | -0.01(-0.04%) |
Feb 28, 2013 | 23.93 | 24.05 | 23.82 | 23.82 | 892,431 | +0.03(+0.11%) |
Feb 27, 2013 | 23.38 | 23.86 | 23.33 | 23.79 | 1,176,691 | +0.41(+1.74%) |
Feb 26, 2013 | 23.50 | 23.58 | 23.21 | 23.38 | 1,390,830 | -0.68(-2.84%) |
Feb 22, 2013 | 24.03 | 24.13 | 23.90 | 24.07 | 558,292 | +0.10(+0.40%) |
Feb 21, 2013 | 24.12 | 24.29 | 23.83 | 23.97 | 1,198,571 | -0.24(-1.00%) |
Feb 20, 2013 | 24.86 | 24.91 | 24.19 | 24.22 | 884,139 | -0.69(-2.78%) |
Feb 19, 2013 | 24.56 | 24.99 | 24.56 | 24.91 | 1,371,773 | +0.42(+1.70%) |
Feb 15, 2013 | 24.44 | 24.66 | 24.27 | 24.49 | 931,178 | -0.16(-0.67%) |
Feb 14, 2013 | 24.44 | 24.78 | 24.43 | 24.66 | 1,070,415 | +0.18(+0.74%) |
Feb 13, 2013 | 24.25 | 24.57 | 24.20 | 24.48 | 718,426 | +0.27(+1.11%) |
Feb 12, 2013 | 23.83 | 24.34 | 23.80 | 24.21 | 1,044,880 | +0.42(+1.78%) |
Feb 11, 2013 | 23.48 | 23.84 | 23.40 | 23.78 | 1,010,327 | +0.32(+1.37%) |
Feb 08, 2013 | 23.39 | 23.94 | 23.39 | 23.46 | 1,392,831 | +0.16(+0.67%) |
Feb 07, 2013 | 24.28 | 24.28 | 23.25 | 23.31 | 1,820,145 | -0.81(-3.38%) |
Feb 06, 2013 | 23.91 | 24.27 | 23.85 | 24.12 | 1,559,487 | +0.26(+1.09%) |
Feb 04, 2013 | 24.14 | 24.16 | 23.82 | 23.86 | 1,055,384 | -0.40(-1.64%) |