Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.26 | 25.54 | 24.92 | 25.47 | 256,891 | +0.15(+0.59%) |
Apr 29, 2013 | 25.26 | 25.82 | 25.20 | 25.32 | 201,047 | +0.11(+0.44%) |
Apr 26, 2013 | 25.14 | 25.50 | 24.97 | 25.21 | 140,375 | +0.00(+0.00%) |
Apr 25, 2013 | 24.78 | 25.56 | 24.49 | 25.21 | 294,633 | +0.82(+3.36%) |
Apr 24, 2013 | 24.51 | 24.75 | 24.25 | 24.39 | 214,430 | -0.37(-1.49%) |
Apr 23, 2013 | 24.91 | 25.10 | 24.54 | 24.76 | 323,622 | +0.04(+0.16%) |
Apr 22, 2013 | 24.89 | 25.02 | 24.22 | 24.72 | 228,130 | -0.05(-0.20%) |
Apr 19, 2013 | 25.04 | 25.23 | 24.66 | 24.77 | 145,912 | -0.17(-0.68%) |
Apr 18, 2013 | 24.83 | 25.20 | 24.71 | 24.94 | 274,593 | +0.13(+0.52%) |
Apr 17, 2013 | 24.50 | 24.89 | 24.20 | 24.81 | 174,072 | +0.09(+0.36%) |
Apr 16, 2013 | 24.11 | 24.88 | 23.73 | 24.72 | 263,895 | +0.70(+2.91%) |
Apr 15, 2013 | 24.87 | 25.00 | 23.87 | 24.02 | 125,082 | -1.01(-4.04%) |
Apr 12, 2013 | 24.86 | 25.12 | 24.58 | 25.03 | 125,434 | +0.18(+0.72%) |
Apr 11, 2013 | 24.88 | 25.24 | 24.63 | 24.85 | 199,057 | +0.03(+0.12%) |
Apr 10, 2013 | 24.57 | 25.37 | 24.57 | 24.82 | 310,357 | +0.30(+1.22%) |
Apr 09, 2013 | 24.83 | 25.31 | 24.50 | 24.52 | 253,545 | -0.25(-1.01%) |
Apr 08, 2013 | 24.61 | 24.83 | 24.45 | 24.77 | 273,169 | +0.23(+0.94%) |
Apr 05, 2013 | 23.86 | 24.58 | 23.45 | 24.54 | 344,089 | +0.27(+1.11%) |
Apr 04, 2013 | 24.05 | 24.44 | 23.75 | 24.27 | 147,348 | +0.76(+3.23%) |
Apr 03, 2013 | 23.65 | 23.75 | 23.24 | 23.51 | 223,879 | -0.16(-0.68%) |
Apr 02, 2013 | 23.86 | 23.93 | 23.52 | 23.67 | 195,532 | -0.07(-0.29%) |
Apr 01, 2013 | 24.00 | 24.00 | 23.40 | 23.74 | 216,423 | -0.37(-1.53%) |
Mar 28, 2013 | 23.86 | 24.54 | 23.85 | 24.11 | 359,640 | +0.19(+0.79%) |
Mar 27, 2013 | 23.42 | 24.17 | 23.39 | 23.92 | 248,184 | +0.32(+1.36%) |
Mar 26, 2013 | 23.72 | 23.72 | 23.22 | 23.60 | 81,609 | -0.01(-0.04%) |
Mar 25, 2013 | 23.88 | 24.25 | 22.89 | 23.61 | 290,030 | -0.12(-0.51%) |
Mar 22, 2013 | 23.80 | 23.95 | 23.27 | 23.73 | 335,927 | -0.06(-0.25%) |
Mar 21, 2013 | 23.65 | 23.95 | 23.63 | 23.79 | 309,458 | -0.03(-0.13%) |
Mar 20, 2013 | 23.31 | 23.86 | 23.04 | 23.82 | 147,142 | +0.65(+2.81%) |
Mar 19, 2013 | 23.51 | 23.64 | 22.95 | 23.17 | 326,885 | -0.37(-1.57%) |
Mar 18, 2013 | 22.93 | 23.57 | 22.93 | 23.54 | 255,534 | +0.32(+1.38%) |
Mar 15, 2013 | 23.01 | 23.24 | 22.77 | 23.22 | 475,085 | +0.37(+1.62%) |
Mar 14, 2013 | 21.74 | 22.99 | 21.58 | 22.85 | 428,923 | +1.14(+5.25%) |
Mar 13, 2013 | 21.49 | 21.86 | 21.32 | 21.71 | 182,168 | +0.22(+1.02%) |
Mar 12, 2013 | 22.06 | 22.46 | 21.10 | 21.49 | 898,658 | -0.61(-2.76%) |
Mar 11, 2013 | 21.95 | 22.25 | 21.75 | 22.10 | 145,921 | +0.09(+0.41%) |
Mar 08, 2013 | 21.59 | 22.70 | 21.30 | 22.01 | 434,285 | +0.73(+3.43%) |
Mar 07, 2013 | 20.50 | 21.31 | 20.32 | 21.28 | 283,690 | +0.78(+3.80%) |
Mar 06, 2013 | 20.64 | 20.72 | 20.27 | 20.50 | 226,054 | -0.13(-0.63%) |
Mar 05, 2013 | 20.33 | 20.65 | 20.33 | 20.63 | 212,011 | +0.38(+1.88%) |
Mar 04, 2013 | 20.82 | 20.90 | 19.92 | 20.25 | 220,373 | -0.58(-2.78%) |
Mar 01, 2013 | 20.63 | 21.03 | 20.38 | 20.83 | 137,948 | -0.02(-0.10%) |
Feb 28, 2013 | 20.88 | 21.02 | 20.63 | 20.85 | 166,234 | -0.07(-0.33%) |
Feb 27, 2013 | 20.84 | 21.24 | 20.77 | 20.92 | 116,496 | +0.11(+0.53%) |
Feb 26, 2013 | 21.17 | 21.19 | 20.58 | 20.81 | 133,913 | -1.00(-4.59%) |
Feb 22, 2013 | 22.37 | 22.46 | 21.42 | 21.81 | 381,455 | -0.45(-2.02%) |
Feb 21, 2013 | 22.18 | 22.48 | 21.89 | 22.26 | 330,864 | +0.10(+0.45%) |
Feb 20, 2013 | 22.58 | 22.63 | 22.15 | 22.16 | 247,004 | -0.25(-1.12%) |
Feb 19, 2013 | 21.58 | 22.44 | 21.58 | 22.41 | 229,912 | +0.79(+3.65%) |
Feb 15, 2013 | 21.83 | 21.83 | 21.28 | 21.62 | 260,302 | -0.01(-0.05%) |
Feb 14, 2013 | 21.01 | 21.78 | 21.01 | 21.63 | 239,340 | +0.38(+1.79%) |
Feb 13, 2013 | 20.98 | 21.34 | 20.96 | 21.25 | 170,785 | +0.20(+0.95%) |
Feb 12, 2013 | 20.49 | 21.33 | 20.49 | 21.05 | 221,061 | +0.52(+2.53%) |
Feb 11, 2013 | 20.48 | 20.68 | 20.17 | 20.53 | 151,492 | +0.22(+1.08%) |
Feb 08, 2013 | 20.46 | 20.50 | 20.00 | 20.31 | 261,093 | +0.02(+0.10%) |
Feb 07, 2013 | 19.44 | 20.43 | 19.26 | 20.29 | 639,248 | +0.89(+4.59%) |
Feb 06, 2013 | 18.25 | 20.02 | 18.22 | 19.40 | 837,743 | +0.87(+4.70%) |
Feb 04, 2013 | 18.53 | 18.72 | 18.28 | 18.53 | 475,851 | -0.07(-0.38%) |