Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.49 | 24.49 | 23.82 | 23.94 | 385,311 | -0.39(-1.59%) |
Apr 29, 2013 | 23.50 | 24.51 | 22.72 | 24.33 | 822,370 | +1.25(+5.44%) |
Apr 26, 2013 | 23.41 | 23.37 | 22.99 | 23.07 | 466,202 | -0.30(-1.29%) |
Apr 25, 2013 | 22.95 | 23.77 | 22.92 | 23.37 | 575,708 | +0.59(+2.58%) |
Apr 24, 2013 | 22.43 | 22.82 | 22.15 | 22.79 | 766,803 | +0.49(+2.19%) |
Apr 23, 2013 | 22.21 | 22.34 | 22.03 | 22.30 | 433,977 | +0.28(+1.27%) |
Apr 22, 2013 | 22.21 | 22.21 | 21.62 | 22.02 | 542,081 | -0.11(-0.49%) |
Apr 19, 2013 | 22.31 | 22.31 | 21.77 | 22.13 | 564,261 | +0.01(+0.03%) |
Apr 18, 2013 | 22.81 | 22.85 | 22.07 | 22.12 | 824,322 | -0.46(-2.06%) |
Apr 17, 2013 | 23.28 | 23.28 | 22.10 | 22.58 | 792,561 | -0.99(-4.20%) |
Apr 16, 2013 | 23.49 | 23.61 | 23.17 | 23.58 | 698,341 | +0.39(+1.67%) |
Apr 15, 2013 | 24.63 | 24.63 | 23.01 | 23.19 | 552,460 | -1.66(-6.70%) |
Apr 12, 2013 | 24.88 | 24.99 | 24.43 | 24.85 | 344,829 | -0.07(-0.28%) |
Apr 11, 2013 | 24.64 | 25.02 | 24.43 | 24.92 | 480,688 | +0.27(+1.10%) |
Apr 10, 2013 | 24.15 | 24.68 | 23.94 | 24.65 | 366,712 | +0.54(+2.25%) |
Apr 09, 2013 | 24.27 | 24.40 | 24.07 | 24.11 | 267,988 | -0.05(-0.19%) |
Apr 08, 2013 | 23.99 | 24.24 | 23.87 | 24.16 | 363,187 | +0.21(+0.87%) |
Apr 05, 2013 | 23.82 | 23.99 | 23.61 | 23.95 | 314,586 | -0.22(-0.90%) |
Apr 04, 2013 | 24.28 | 24.28 | 23.87 | 24.16 | 392,120 | -0.12(-0.51%) |
Apr 03, 2013 | 25.39 | 25.57 | 24.00 | 24.29 | 563,017 | -1.11(-4.36%) |
Apr 02, 2013 | 25.57 | 25.76 | 25.29 | 25.39 | 247,136 | -0.02(-0.06%) |
Apr 01, 2013 | 25.80 | 25.89 | 25.29 | 25.41 | 314,182 | -0.42(-1.62%) |
Mar 28, 2013 | 25.84 | 25.89 | 25.67 | 25.83 | 336,097 | +0.00(+0.00%) |
Mar 27, 2013 | 25.54 | 25.94 | 25.54 | 25.83 | 253,146 | +0.02(+0.06%) |
Mar 26, 2013 | 25.92 | 25.93 | 25.72 | 25.81 | 329,969 | -0.02(-0.06%) |
Mar 25, 2013 | 26.08 | 26.29 | 25.68 | 25.83 | 461,985 | -0.16(-0.63%) |
Mar 22, 2013 | 25.99 | 26.13 | 25.84 | 25.99 | 323,825 | +0.11(+0.42%) |
Mar 21, 2013 | 25.93 | 26.18 | 25.74 | 25.88 | 555,926 | -0.24(-0.92%) |
Mar 20, 2013 | 25.92 | 26.15 | 25.78 | 26.12 | 367,368 | +0.35(+1.35%) |
Mar 19, 2013 | 25.77 | 26.01 | 25.19 | 25.77 | 735,799 | +0.02(+0.06%) |
Mar 18, 2013 | 25.59 | 25.80 | 25.40 | 25.76 | 308,609 | -0.21(-0.80%) |
Mar 15, 2013 | 25.56 | 26.01 | 25.56 | 25.97 | 626,127 | +0.44(+1.73%) |
Mar 14, 2013 | 25.87 | 25.97 | 25.43 | 25.53 | 344,558 | -0.33(-1.29%) |
Mar 13, 2013 | 25.72 | 26.14 | 25.72 | 25.86 | 321,597 | +0.27(+1.06%) |
Mar 12, 2013 | 25.05 | 25.74 | 24.99 | 25.59 | 596,178 | +0.70(+2.80%) |
Mar 11, 2013 | 24.86 | 25.12 | 24.71 | 24.89 | 372,409 | -0.06(-0.25%) |
Mar 08, 2013 | 24.92 | 24.98 | 24.61 | 24.95 | 213,726 | +0.26(+1.07%) |
Mar 07, 2013 | 24.30 | 24.81 | 24.14 | 24.69 | 532,722 | +0.37(+1.53%) |
Mar 06, 2013 | 23.83 | 24.39 | 23.83 | 24.32 | 477,300 | +0.57(+2.41%) |
Mar 05, 2013 | 23.52 | 24.05 | 23.51 | 23.75 | 778,790 | +0.45(+1.93%) |
Mar 04, 2013 | 22.88 | 23.46 | 22.88 | 23.30 | 782,754 | +0.24(+1.04%) |
Mar 01, 2013 | 22.94 | 23.10 | 22.75 | 23.06 | 1,012,925 | +0.02(+0.07%) |
Feb 28, 2013 | 22.95 | 23.30 | 22.86 | 23.04 | 906,645 | +0.10(+0.44%) |
Feb 27, 2013 | 22.69 | 23.11 | 22.68 | 22.94 | 826,017 | +0.24(+1.06%) |
Feb 26, 2013 | 22.95 | 23.12 | 22.35 | 22.70 | 916,024 | -0.91(-3.84%) |
Feb 22, 2013 | 23.73 | 23.99 | 23.55 | 23.61 | 355,083 | +0.05(+0.20%) |
Feb 21, 2013 | 24.06 | 24.37 | 23.47 | 23.56 | 463,834 | -0.53(-2.22%) |
Feb 20, 2013 | 24.36 | 24.44 | 24.08 | 24.09 | 581,846 | -0.22(-0.89%) |
Feb 19, 2013 | 24.49 | 24.49 | 24.19 | 24.31 | 666,108 | -0.06(-0.25%) |
Feb 15, 2013 | 24.81 | 25.11 | 24.19 | 24.37 | 618,818 | -0.33(-1.32%) |
Feb 14, 2013 | 24.61 | 24.78 | 24.40 | 24.70 | 408,868 | +0.04(+0.16%) |
Feb 13, 2013 | 24.82 | 25.00 | 24.56 | 24.66 | 246,495 | -0.12(-0.47%) |
Feb 12, 2013 | 25.05 | 25.18 | 24.72 | 24.78 | 373,742 | -0.24(-0.96%) |
Feb 11, 2013 | 25.12 | 25.26 | 24.85 | 25.02 | 424,909 | -0.15(-0.62%) |
Feb 08, 2013 | 25.14 | 25.29 | 24.84 | 25.17 | 660,917 | +0.15(+0.62%) |
Feb 07, 2013 | 25.41 | 25.86 | 24.80 | 25.02 | 981,975 | -0.30(-1.19%) |
Feb 06, 2013 | 26.16 | 26.47 | 24.09 | 25.32 | 943,604 | +0.19(+0.74%) |
Feb 04, 2013 | 25.29 | 25.39 | 25.07 | 25.13 | 307,637 | -0.39(-1.51%) |