Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.92 | 28.66 | 27.73 | 27.79 | 6,998 | -0.44(-1.54%) |
Apr 29, 2013 | 27.73 | 28.35 | 27.48 | 28.23 | 5,909 | +0.93(+3.42%) |
Apr 26, 2013 | 26.98 | 27.85 | 27.29 | 27.29 | 4,488 | +0.00(+0.00%) |
Apr 25, 2013 | 27.04 | 27.60 | 26.48 | 27.29 | 4,878 | +0.62(+2.34%) |
Apr 24, 2013 | 27.29 | 27.42 | 26.36 | 26.67 | 9,031 | -0.62(-2.28%) |
Apr 23, 2013 | 27.11 | 27.98 | 26.92 | 27.29 | 9,794 | +0.19(+0.69%) |
Apr 22, 2013 | 27.17 | 27.17 | 26.48 | 27.11 | 3,810 | +0.19(+0.69%) |
Apr 19, 2013 | 26.73 | 27.17 | 26.11 | 26.92 | 7,504 | -0.31(-1.14%) |
Apr 18, 2013 | 25.86 | 27.29 | 25.67 | 27.23 | 9,993 | +1.00(+3.80%) |
Apr 17, 2013 | 25.86 | 26.30 | 25.05 | 26.23 | 11,765 | +0.56(+2.18%) |
Apr 16, 2013 | 25.49 | 25.80 | 25.30 | 25.67 | 4,580 | +0.37(+1.48%) |
Apr 15, 2013 | 25.67 | 26.17 | 25.24 | 25.30 | 8,097 | -1.00(-3.79%) |
Apr 12, 2013 | 26.48 | 26.86 | 25.92 | 26.30 | 4,427 | -0.37(-1.40%) |
Apr 11, 2013 | 26.17 | 27.11 | 26.13 | 26.67 | 5,760 | +0.31(+1.18%) |
Apr 10, 2013 | 26.79 | 26.98 | 26.30 | 26.36 | 3,740 | -0.37(-1.40%) |
Apr 09, 2013 | 27.48 | 27.48 | 26.61 | 26.73 | 1,977 | +0.31(+1.18%) |
Apr 08, 2013 | 27.04 | 27.62 | 26.30 | 26.42 | 6,239 | -0.50(-1.85%) |
Apr 05, 2013 | 25.55 | 27.04 | 25.55 | 26.92 | 9,185 | +1.12(+4.35%) |
Apr 04, 2013 | 26.23 | 26.23 | 25.11 | 25.80 | 11,022 | -0.62(-2.36%) |
Apr 03, 2013 | 27.67 | 27.67 | 26.11 | 26.42 | 10,294 | -0.93(-3.42%) |
Apr 02, 2013 | 27.04 | 27.60 | 26.06 | 27.35 | 19,833 | +0.06(+0.23%) |
Apr 01, 2013 | 28.23 | 28.66 | 26.48 | 27.29 | 21,836 | -0.75(-2.67%) |
Mar 28, 2013 | 28.79 | 30.35 | 27.42 | 28.04 | 54,417 | -0.69(-2.39%) |
Mar 27, 2013 | 26.61 | 29.85 | 26.61 | 28.73 | 81,574 | +2.12(+7.96%) |
Mar 26, 2013 | 26.79 | 27.04 | 26.05 | 26.61 | 7,511 | +0.44(+1.67%) |
Mar 25, 2013 | 27.11 | 27.23 | 25.86 | 26.17 | 16,041 | -0.56(-2.10%) |
Mar 22, 2013 | 26.42 | 27.10 | 26.05 | 26.73 | 28,507 | +0.62(+2.39%) |
Mar 21, 2013 | 24.74 | 26.30 | 24.68 | 26.11 | 28,849 | +1.18(+4.75%) |
Mar 20, 2013 | 25.36 | 25.67 | 24.92 | 24.92 | 4,675 | -0.06(-0.25%) |
Mar 19, 2013 | 24.99 | 25.42 | 24.92 | 24.99 | 10,245 | +0.06(+0.25%) |
Mar 18, 2013 | 25.36 | 25.36 | 24.68 | 24.92 | 3,487 | -0.25(-0.99%) |
Mar 15, 2013 | 25.67 | 25.86 | 24.74 | 25.17 | 10,212 | -0.31(-1.22%) |
Mar 14, 2013 | 25.36 | 25.73 | 25.11 | 25.49 | 11,666 | +0.44(+1.74%) |
Mar 13, 2013 | 24.68 | 25.36 | 24.68 | 25.05 | 8,912 | -0.06(-0.25%) |
Mar 12, 2013 | 24.18 | 25.98 | 23.80 | 25.11 | 24,635 | -0.12(-0.49%) |
Mar 11, 2013 | 22.25 | 25.44 | 22.06 | 25.24 | 53,672 | +2.68(+11.88%) |
Mar 08, 2013 | 21.75 | 22.74 | 21.43 | 22.56 | 6,590 | +1.18(+5.54%) |
Mar 07, 2013 | 20.31 | 21.50 | 20.25 | 21.37 | 6,664 | +0.81(+3.94%) |
Mar 06, 2013 | 21.06 | 21.31 | 20.44 | 20.56 | 8,243 | -0.50(-2.37%) |
Mar 05, 2013 | 20.25 | 21.19 | 20.25 | 21.06 | 8,411 | +0.69(+3.36%) |
Mar 04, 2013 | 20.38 | 20.56 | 19.75 | 20.38 | 12,064 | -0.12(-0.61%) |
Mar 01, 2013 | 21.06 | 21.25 | 20.07 | 20.50 | 15,365 | -0.69(-3.24%) |
Feb 28, 2013 | 21.68 | 21.75 | 21.00 | 21.19 | 7,471 | -0.31(-1.45%) |
Feb 27, 2013 | 21.67 | 22.06 | 21.37 | 21.50 | 3,911 | -0.31(-1.43%) |
Feb 26, 2013 | 21.37 | 21.93 | 21.00 | 21.81 | 6,739 | -0.06(-0.28%) |
Feb 22, 2013 | 21.31 | 22.12 | 21.06 | 21.87 | 11,098 | +0.19(+0.86%) |
Feb 21, 2013 | 21.93 | 22.18 | 21.43 | 21.68 | 6,719 | -0.44(-1.97%) |
Feb 20, 2013 | 22.62 | 22.68 | 21.81 | 22.12 | 6,565 | -0.50(-2.20%) |
Feb 19, 2013 | 22.12 | 22.84 | 21.81 | 22.62 | 9,509 | +0.37(+1.68%) |
Feb 15, 2013 | 22.99 | 22.99 | 21.50 | 22.25 | 11,008 | -0.50(-2.19%) |
Feb 14, 2013 | 22.06 | 22.74 | 21.81 | 22.74 | 3,416 | +0.31(+1.39%) |
Feb 13, 2013 | 22.74 | 22.74 | 22.00 | 22.43 | 4,739 | -0.06(-0.28%) |
Feb 12, 2013 | 22.12 | 22.74 | 21.75 | 22.49 | 9,033 | +0.37(+1.69%) |
Feb 11, 2013 | 23.62 | 23.62 | 21.75 | 22.12 | 14,387 | -1.25(-5.33%) |
Feb 08, 2013 | 23.68 | 23.68 | 22.56 | 23.37 | 4,809 | -0.12(-0.53%) |
Feb 07, 2013 | 23.68 | 23.80 | 23.05 | 23.49 | 4,424 | -0.37(-1.57%) |
Feb 06, 2013 | 23.80 | 24.11 | 22.81 | 23.87 | 9,763 | -0.37(-1.54%) |
Feb 04, 2013 | 24.36 | 24.83 | 23.37 | 24.24 | 12,571 | -0.12(-0.51%) |