Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.36 | 26.08 | 25.36 | 25.93 | 296,956 | +0.72(+2.86%) |
Apr 29, 2013 | 25.17 | 25.38 | 25.00 | 25.21 | 291,910 | +0.03(+0.14%) |
Apr 26, 2013 | 25.44 | 25.51 | 25.05 | 25.17 | 234,584 | -0.34(-1.32%) |
Apr 25, 2013 | 26.00 | 26.31 | 25.50 | 25.51 | 202,350 | -0.46(-1.78%) |
Apr 24, 2013 | 25.67 | 26.12 | 25.60 | 25.97 | 180,233 | +0.26(+1.02%) |
Apr 23, 2013 | 25.74 | 25.74 | 25.51 | 25.71 | 132,680 | +0.06(+0.25%) |
Apr 22, 2013 | 25.53 | 25.73 | 25.24 | 25.65 | 143,286 | +0.09(+0.36%) |
Apr 19, 2013 | 25.17 | 25.64 | 25.12 | 25.56 | 150,092 | +0.39(+1.55%) |
Apr 18, 2013 | 24.99 | 25.28 | 24.79 | 25.17 | 90,145 | +0.29(+1.15%) |
Apr 17, 2013 | 24.48 | 25.01 | 24.46 | 24.88 | 188,152 | +0.30(+1.23%) |
Apr 16, 2013 | 24.58 | 24.74 | 24.13 | 24.58 | 281,373 | +0.21(+0.87%) |
Apr 15, 2013 | 24.98 | 25.10 | 24.11 | 24.37 | 303,381 | -0.63(-2.52%) |
Apr 12, 2013 | 25.70 | 25.71 | 25.00 | 25.00 | 336,078 | -0.66(-2.56%) |
Apr 11, 2013 | 26.04 | 26.14 | 25.50 | 25.65 | 192,652 | -0.47(-1.82%) |
Apr 10, 2013 | 26.02 | 26.25 | 25.87 | 26.13 | 164,808 | +0.19(+0.75%) |
Apr 09, 2013 | 25.56 | 26.00 | 25.28 | 25.93 | 197,134 | +0.43(+1.70%) |
Apr 08, 2013 | 25.23 | 25.50 | 25.14 | 25.50 | 184,482 | +0.25(+0.97%) |
Apr 05, 2013 | 25.11 | 25.44 | 25.06 | 25.25 | 126,149 | -0.11(-0.43%) |
Apr 04, 2013 | 25.49 | 25.49 | 25.04 | 25.36 | 92,166 | +0.10(+0.41%) |
Apr 03, 2013 | 25.44 | 25.44 | 24.97 | 25.26 | 142,756 | -0.02(-0.07%) |
Apr 02, 2013 | 25.17 | 25.62 | 25.17 | 25.28 | 147,290 | +0.05(+0.20%) |
Apr 01, 2013 | 25.70 | 25.70 | 25.12 | 25.22 | 229,389 | -0.47(-1.85%) |
Mar 28, 2013 | 25.62 | 25.96 | 25.46 | 25.70 | 122,059 | +0.07(+0.29%) |
Mar 27, 2013 | 25.74 | 25.85 | 25.44 | 25.62 | 122,622 | -0.10(-0.38%) |
Mar 26, 2013 | 25.51 | 25.84 | 25.24 | 25.72 | 246,408 | +0.44(+1.74%) |
Mar 25, 2013 | 25.36 | 25.54 | 25.09 | 25.28 | 113,589 | +0.04(+0.16%) |
Mar 22, 2013 | 25.18 | 25.45 | 25.10 | 25.24 | 127,671 | -0.02(-0.09%) |
Mar 21, 2013 | 25.08 | 25.34 | 24.95 | 25.26 | 80,750 | -0.01(-0.05%) |
Mar 20, 2013 | 25.10 | 25.41 | 24.87 | 25.28 | 302,868 | +0.46(+1.87%) |
Mar 19, 2013 | 24.82 | 25.01 | 24.70 | 24.81 | 134,733 | -0.05(-0.21%) |
Mar 18, 2013 | 25.04 | 25.62 | 24.71 | 24.86 | 203,616 | -0.13(-0.53%) |
Mar 15, 2013 | 25.03 | 25.60 | 24.97 | 25.00 | 499,262 | -0.12(-0.48%) |
Mar 14, 2013 | 24.78 | 25.18 | 24.71 | 25.12 | 129,215 | +0.23(+0.92%) |
Mar 13, 2013 | 24.94 | 24.98 | 24.61 | 24.89 | 186,401 | -0.09(-0.37%) |
Mar 12, 2013 | 24.92 | 25.06 | 24.74 | 24.98 | 140,571 | -0.05(-0.18%) |
Mar 11, 2013 | 24.92 | 25.08 | 24.89 | 25.02 | 141,754 | -0.03(-0.11%) |
Mar 08, 2013 | 25.17 | 25.22 | 24.82 | 25.05 | 115,174 | -0.06(-0.23%) |
Mar 07, 2013 | 25.29 | 25.33 | 24.73 | 25.11 | 152,216 | -0.32(-1.26%) |
Mar 06, 2013 | 25.12 | 25.49 | 24.59 | 25.43 | 160,855 | +0.23(+0.93%) |
Mar 05, 2013 | 25.45 | 25.68 | 24.89 | 25.20 | 241,984 | -0.26(-1.01%) |
Mar 04, 2013 | 25.05 | 25.45 | 25.05 | 25.45 | 133,689 | +0.29(+1.16%) |
Mar 01, 2013 | 24.90 | 25.20 | 24.89 | 25.16 | 94,993 | +0.17(+0.69%) |
Feb 28, 2013 | 25.05 | 25.17 | 24.97 | 24.99 | 156,293 | -0.18(-0.70%) |
Feb 27, 2013 | 24.74 | 25.17 | 24.65 | 25.17 | 121,701 | +0.39(+1.59%) |
Feb 26, 2013 | 24.92 | 24.98 | 24.71 | 24.77 | 130,978 | -0.19(-0.76%) |
Feb 25, 2013 | 24.93 | 25.09 | 24.59 | 24.96 | 193,643 | +0.34(+1.39%) |
Feb 22, 2013 | 24.49 | 24.70 | 24.31 | 24.62 | 143,896 | +0.28(+1.15%) |
Feb 21, 2013 | 24.64 | 24.94 | 24.26 | 24.34 | 180,034 | -0.47(-1.89%) |
Feb 20, 2013 | 24.92 | 25.13 | 24.61 | 24.81 | 250,317 | +0.13(+0.51%) |
Feb 19, 2013 | 24.61 | 24.95 | 24.31 | 24.68 | 193,206 | +0.42(+1.75%) |
Feb 15, 2013 | 24.95 | 24.95 | 24.10 | 24.26 | 235,016 | -0.27(-1.10%) |
Feb 14, 2013 | 24.91 | 25.17 | 24.15 | 24.53 | 218,363 | -0.37(-1.47%) |
Feb 13, 2013 | 24.57 | 25.09 | 24.39 | 24.89 | 309,007 | +0.55(+2.28%) |
Feb 12, 2013 | 24.12 | 24.37 | 24.07 | 24.34 | 259,996 | +0.09(+0.38%) |
Feb 11, 2013 | 24.17 | 24.77 | 24.07 | 24.25 | 189,181 | +0.19(+0.78%) |
Feb 08, 2013 | 24.10 | 24.82 | 24.01 | 24.06 | 213,981 | -0.04(-0.17%) |
Feb 07, 2013 | 24.57 | 24.57 | 23.68 | 24.10 | 648,454 | -0.49(-1.98%) |
Feb 06, 2013 | 24.88 | 24.91 | 24.57 | 24.58 | 300,408 | -0.43(-1.73%) |
Feb 04, 2013 | 24.83 | 25.07 | 24.77 | 25.02 | 272,322 | +0.20(+0.79%) |